| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 47.51 | 48.15 | 47 | 48.02 | 48.02 | +0.53 (+1.12%) | 3,690,798 |
| 28 Dec 2023 | CNY | 47 | 48.11 | 46.99 | 47.49 | 47.49 | +0.34 (+0.72%) | 3,918,149 |
| 27 Dec 2023 | CNY | 46.9 | 47.64 | 46.32 | 47.15 | 47.15 | -0.05 (-0.11%) | 2,917,073 |
| 26 Dec 2023 | CNY | 46.98 | 47.5 | 45.82 | 47.2 | 47.2 | -0.03 (-0.06%) | 4,903,800 |
| 25 Dec 2023 | CNY | 45.73 | 47.7 | 45.65 | 47.23 | 47.23 | +1.59 (+3.48%) | 6,245,757 |
| 22 Dec 2023 | CNY | 44.01 | 46.15 | 44.01 | 45.64 | 45.64 | +1.84 (+4.20%) | 7,147,610 |
| 21 Dec 2023 | CNY | 42.97 | 44.2 | 42.83 | 43.8 | 43.8 | +0.74 (+1.72%) | 4,169,370 |
| 20 Dec 2023 | CNY | 45.19 | 45.25 | 42.72 | 43.06 | 43.06 | -1.89 (-4.20%) | 5,150,950 |
| 19 Dec 2023 | CNY | 46.16 | 46.41 | 44.58 | 44.95 | 44.95 | -1.21 (-2.62%) | 4,150,129 |
| 18 Dec 2023 | CNY | 47.85 | 47.85 | 45.9 | 46.16 | 46.16 | -1.69 (-3.53%) | 4,387,828 |
| 15 Dec 2023 | CNY | 48.96 | 49 | 47.8 | 47.85 | 47.85 | -0.93 (-1.91%) | 2,921,773 |
| 14 Dec 2023 | CNY | 49.4 | 49.46 | 48.6 | 48.78 | 48.78 | -0.18 (-0.37%) | 2,461,785 |
| 13 Dec 2023 | CNY | 49.14 | 49.68 | 48.34 | 48.96 | 48.96 | -0.19 (-0.39%) | 3,764,272 |
| 12 Dec 2023 | CNY | 49.06 | 49.6 | 48.81 | 49.15 | 49.15 | +0.08 (+0.16%) | 3,462,350 |
| 11 Dec 2023 | CNY | 48.07 | 49.18 | 47.62 | 49.07 | 49.07 | +1 (+2.08%) | 3,324,251 |
| 8 Dec 2023 | CNY | 50.66 | 50.66 | 48.07 | 48.07 | 48.07 | -2.49 (-4.92%) | 6,283,570 |
| 7 Dec 2023 | CNY | 50.64 | 50.79 | 50 | 50.56 | 50.56 | -0.19 (-0.37%) | 2,080,887 |
| 6 Dec 2023 | CNY | 50.45 | 51.06 | 50.01 | 50.75 | 50.75 | +0.26 (+0.51%) | 2,287,707 |
| 5 Dec 2023 | CNY | 51.55 | 51.55 | 50.25 | 50.49 | 50.49 | -1.06 (-2.06%) | 3,189,235 |
| 4 Dec 2023 | CNY | 51.14 | 51.89 | 51.08 | 51.55 | 51.55 | +0.41 (+0.80%) | 2,599,201 |
| 1 Dec 2023 | CNY | 52.19 | 52.25 | 51 | 51.14 | 51.14 | -0.86 (-1.65%) | 4,005,404 |
| 30 Nov 2023 | CNY | 53.76 | 53.76 | 51.6 | 52 | 52 | -1.52 (-2.84%) | 4,052,094 |
| 29 Nov 2023 | CNY | 55.09 | 55.09 | 53.41 | 53.52 | 53.52 | -1.19 (-2.18%) | 2,779,342 |
| 28 Nov 2023 | CNY | 54.33 | 55.21 | 54.3 | 54.71 | 54.71 | +0.22 (+0.40%) | 3,334,990 |
| 27 Nov 2023 | CNY | 53.52 | 55.2 | 53.31 | 54.49 | 54.49 | +0.96 (+1.79%) | 3,164,760 |
| 24 Nov 2023 | CNY | 54.4 | 54.98 | 53.15 | 53.53 | 53.53 | -1.17 (-2.14%) | 1,718,917 |
| 23 Nov 2023 | CNY | 53.76 | 54.9 | 53.53 | 54.7 | 54.7 | +0.93 (+1.73%) | 2,797,313 |
| 22 Nov 2023 | CNY | 53.8 | 54.55 | 53.55 | 53.77 | 53.77 | -0.04 (-0.07%) | 1,914,985 |
| 21 Nov 2023 | CNY | 54.74 | 54.86 | 53.35 | 53.81 | 53.81 | -0.87 (-1.59%) | 3,741,200 |
| 20 Nov 2023 | CNY | 53.99 | 55.29 | 53.5 | 54.68 | 54.68 | +1.21 (+2.26%) | 3,896,334 |
