| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 52.91 | 53.07 | 52.09 | 52.6 | 52.6 | -0.3 (-0.57%) | 700,669 |
| 25 Dec 2023 | CNY | 52.9 | 54.12 | 52.67 | 52.9 | 52.9 | -0.19 (-0.36%) | 1,004,292 |
| 22 Dec 2023 | CNY | 53.1 | 53.63 | 52.77 | 53.09 | 53.09 | +0.01 (+0.02%) | 971,203 |
| 21 Dec 2023 | CNY | 52.6 | 53.42 | 52.4 | 53.08 | 53.08 | +0.37 (+0.70%) | 1,021,433 |
| 20 Dec 2023 | CNY | 53.37 | 53.48 | 52.67 | 52.71 | 52.71 | -0.31 (-0.58%) | 638,236 |
| 19 Dec 2023 | CNY | 52.99 | 53.38 | 52.52 | 53.02 | 53.02 | 0.0 (0.0%) | 811,200 |
| 18 Dec 2023 | CNY | 52.58 | 53.41 | 51.75 | 53.02 | 53.02 | +0.5 (+0.95%) | 1,219,177 |
| 15 Dec 2023 | CNY | 53.17 | 53.6 | 52.32 | 52.52 | 52.52 | -0.65 (-1.22%) | 965,360 |
| 14 Dec 2023 | CNY | 53.15 | 53.59 | 52.56 | 53.17 | 53.17 | +0.18 (+0.34%) | 1,030,110 |
| 13 Dec 2023 | CNY | 53.27 | 53.66 | 52.77 | 52.99 | 52.99 | -0.28 (-0.53%) | 763,671 |
| 12 Dec 2023 | CNY | 53.5 | 53.87 | 52.81 | 53.27 | 53.27 | -0.19 (-0.36%) | 945,571 |
| 11 Dec 2023 | CNY | 53.04 | 53.76 | 52.26 | 53.46 | 53.46 | +0.08 (+0.15%) | 2,149,232 |
| 8 Dec 2023 | CNY | 52.76 | 53.82 | 52.4 | 53.38 | 53.38 | +0.48 (+0.91%) | 2,993,821 |
| 7 Dec 2023 | CNY | 53.93 | 54.06 | 52.83 | 52.9 | 52.9 | -1.19 (-2.20%) | 2,174,001 |
| 6 Dec 2023 | CNY | 53.49 | 54.5 | 53.35 | 54.09 | 54.09 | +0.17 (+0.32%) | 1,071,900 |
| 5 Dec 2023 | CNY | 53.8 | 54.55 | 53.32 | 53.92 | 53.92 | -0.05 (-0.09%) | 1,145,375 |
| 4 Dec 2023 | CNY | 53 | 54.1 | 52.83 | 53.97 | 53.97 | +0.76 (+1.43%) | 1,724,451 |
| 1 Dec 2023 | CNY | 52.31 | 53.21 | 52.16 | 53.21 | 53.21 | +0.95 (+1.82%) | 1,788,600 |
| 30 Nov 2023 | CNY | 52.24 | 52.65 | 51.72 | 52.26 | 52.26 | +0.22 (+0.42%) | 1,563,300 |
| 29 Nov 2023 | CNY | 51.56 | 52.45 | 51.24 | 52.04 | 52.04 | +0.69 (+1.34%) | 1,102,500 |
| 28 Nov 2023 | CNY | 50.8 | 51.64 | 50.5 | 51.35 | 51.35 | +0.54 (+1.06%) | 1,323,028 |
| 27 Nov 2023 | CNY | 51.02 | 51.26 | 50.51 | 50.81 | 50.81 | -0.45 (-0.88%) | 1,565,701 |
| 24 Nov 2023 | CNY | 50.51 | 51.3 | 50.28 | 51.26 | 51.26 | +0.59 (+1.16%) | 1,035,185 |
| 23 Nov 2023 | CNY | 49.83 | 50.88 | 49.56 | 50.67 | 50.67 | +0.73 (+1.46%) | 789,468 |
| 22 Nov 2023 | CNY | 49.66 | 50.36 | 49.54 | 49.94 | 49.94 | -0.16 (-0.32%) | 640,100 |
| 21 Nov 2023 | CNY | 50.49 | 50.98 | 50 | 50.1 | 50.1 | -0.38 (-0.75%) | 1,273,640 |
| 20 Nov 2023 | CNY | 49.33 | 50.55 | 49.22 | 50.48 | 50.48 | +1.15 (+2.33%) | 1,351,228 |
| 17 Nov 2023 | CNY | 49.1 | 49.61 | 49 | 49.33 | 49.33 | +0.07 (+0.14%) | 574,849 |
| 16 Nov 2023 | CNY | 48.82 | 49.6 | 48.75 | 49.26 | 49.26 | +0.3 (+0.61%) | 971,351 |
| 15 Nov 2023 | CNY | 48.99 | 49.36 | 48.75 | 48.96 | 48.96 | +0.12 (+0.25%) | 1,010,749 |
