| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 45 | 45.05 | 42.67 | 43.28 | 43.28 | -1.82 (-4.04%) | 57,593,644 |
| 2 Jan 2024 | CNY | 46.35 | 46.43 | 45.06 | 45.1 | 45.1 | -1.28 (-2.76%) | 30,823,658 |
| 29 Dec 2023 | CNY | 46.05 | 46.66 | 45.91 | 46.38 | 46.38 | +0.33 (+0.72%) | 33,360,328 |
| 28 Dec 2023 | CNY | 45.01 | 46.3 | 44.27 | 46.05 | 46.05 | +1 (+2.22%) | 40,894,581 |
| 27 Dec 2023 | CNY | 45.21 | 45.38 | 44.73 | 45.05 | 45.05 | -0.12 (-0.27%) | 25,863,618 |
| 26 Dec 2023 | CNY | 46.43 | 46.48 | 44.81 | 45.17 | 45.17 | -1.47 (-3.15%) | 30,506,154 |
| 25 Dec 2023 | CNY | 46.11 | 47.6 | 45.88 | 46.64 | 46.64 | +0.68 (+1.48%) | 27,824,108 |
| 22 Dec 2023 | CNY | 46.94 | 47.25 | 45.67 | 45.96 | 45.96 | -1.17 (-2.48%) | 32,162,154 |
| 21 Dec 2023 | CNY | 45.99 | 47.66 | 45.99 | 47.13 | 47.13 | +0.8 (+1.73%) | 29,692,678 |
| 20 Dec 2023 | CNY | 48.14 | 48.25 | 46.3 | 46.33 | 46.33 | -1.85 (-3.84%) | 32,969,330 |
| 19 Dec 2023 | CNY | 47.26 | 48.68 | 46.89 | 48.18 | 48.18 | +0.85 (+1.80%) | 31,209,342 |
| 18 Dec 2023 | CNY | 48 | 48.45 | 47.17 | 47.33 | 47.33 | -1.01 (-2.09%) | 29,964,423 |
| 15 Dec 2023 | CNY | 49.18 | 49.38 | 47.84 | 48.34 | 48.34 | -0.56 (-1.15%) | 33,042,865 |
| 14 Dec 2023 | CNY | 49.22 | 50.11 | 48.87 | 48.9 | 48.9 | 0.0 (0.0%) | 40,717,470 |
| 13 Dec 2023 | CNY | 49.5 | 50.12 | 48.88 | 48.9 | 48.9 | -0.59 (-1.19%) | 42,982,871 |
| 12 Dec 2023 | CNY | 49.4 | 50 | 49 | 49.49 | 49.49 | -0.17 (-0.34%) | 43,416,030 |
| 11 Dec 2023 | CNY | 47.98 | 49.95 | 47.64 | 49.66 | 49.66 | +1.21 (+2.50%) | 63,977,516 |
| 8 Dec 2023 | CNY | 47.3 | 49.46 | 46.85 | 48.45 | 48.45 | +1.37 (+2.91%) | 77,279,041 |
| 7 Dec 2023 | CNY | 45.38 | 47.99 | 45.2 | 47.08 | 47.08 | +1.7 (+3.75%) | 63,987,676 |
| 6 Dec 2023 | CNY | 45.4 | 45.92 | 44.91 | 45.38 | 45.38 | -0.07 (-0.15%) | 28,617,688 |
| 5 Dec 2023 | CNY | 46.83 | 47.07 | 45.41 | 45.45 | 45.45 | -1.82 (-3.85%) | 35,072,820 |
| 4 Dec 2023 | CNY | 47.17 | 48.06 | 46.72 | 47.27 | 47.27 | +0.09 (+0.19%) | 44,598,034 |
| 1 Dec 2023 | CNY | 44.73 | 47.77 | 44.45 | 47.18 | 47.18 | +2.43 (+5.43%) | 66,237,484 |
| 30 Nov 2023 | CNY | 44.88 | 45.18 | 44.34 | 44.75 | 44.75 | -0.31 (-0.69%) | 25,623,859 |
| 29 Nov 2023 | CNY | 45.65 | 45.77 | 44.9 | 45.06 | 45.06 | -0.62 (-1.36%) | 25,762,725 |
| 28 Nov 2023 | CNY | 45.69 | 45.81 | 45.15 | 45.68 | 45.68 | -0.03 (-0.07%) | 23,444,841 |
| 27 Nov 2023 | CNY | 45.76 | 46.27 | 45.5 | 45.71 | 45.71 | -0.67 (-1.44%) | 29,506,216 |
| 24 Nov 2023 | CNY | 48.37 | 48.47 | 45.88 | 46.38 | 46.38 | -1.51 (-3.15%) | 45,558,883 |
| 23 Nov 2023 | CNY | 48.35 | 48.5 | 46.81 | 47.89 | 47.89 | +0.09 (+0.19%) | 28,782,945 |
| 22 Nov 2023 | CNY | 48.67 | 48.9 | 47.8 | 47.8 | 47.8 | -1.19 (-2.43%) | 30,504,504 |
