| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 54.62 | 54.89 | 53.82 | 54.48 | 54.48 | +0.14 (+0.26%) | 22,856,490 |
| 25 Dec 2023 | CNY | 53.88 | 55 | 53.65 | 54.34 | 54.34 | +0.25 (+0.46%) | 25,323,097 |
| 22 Dec 2023 | CNY | 52 | 55.7 | 51.11 | 54.09 | 54.09 | +1.97 (+3.78%) | 54,026,726 |
| 21 Dec 2023 | CNY | 51.04 | 52.75 | 51 | 52.12 | 52.12 | +0.62 (+1.20%) | 24,125,285 |
| 20 Dec 2023 | CNY | 52.68 | 52.85 | 51.5 | 51.5 | 51.5 | -0.99 (-1.89%) | 17,785,900 |
| 19 Dec 2023 | CNY | 52.48 | 53.29 | 51.95 | 52.49 | 52.49 | -0.31 (-0.59%) | 20,759,222 |
| 18 Dec 2023 | CNY | 53 | 54.8 | 52.64 | 52.8 | 52.8 | -0.75 (-1.40%) | 29,696,982 |
| 15 Dec 2023 | CNY | 52.94 | 54.96 | 52.8 | 53.55 | 53.55 | +1.57 (+3.02%) | 52,131,508 |
| 14 Dec 2023 | CNY | 53.1 | 53.44 | 51.92 | 51.98 | 51.98 | +0.04 (+0.08%) | 30,166,485 |
| 13 Dec 2023 | CNY | 52.74 | 52.74 | 51.48 | 51.94 | 51.94 | -0.78 (-1.48%) | 24,600,557 |
| 12 Dec 2023 | CNY | 53.02 | 53.92 | 52.55 | 52.72 | 52.72 | -0.72 (-1.35%) | 26,066,618 |
| 11 Dec 2023 | CNY | 55.01 | 55.01 | 52.03 | 53.44 | 53.44 | -2.16 (-3.88%) | 55,723,876 |
| 8 Dec 2023 | CNY | 57.02 | 57.35 | 55.19 | 55.6 | 55.6 | -0.63 (-1.12%) | 46,070,444 |
| 7 Dec 2023 | CNY | 54.7 | 57.1 | 54.43 | 56.23 | 56.23 | +0.25 (+0.45%) | 77,017,178 |
| 6 Dec 2023 | CNY | 50.81 | 56.24 | 50.62 | 55.98 | 55.98 | +4.85 (+9.49%) | 119,638,955 |
| 5 Dec 2023 | CNY | 49.9 | 52.48 | 49.81 | 51.13 | 51.13 | +0.49 (+0.97%) | 46,184,060 |
| 4 Dec 2023 | CNY | 49.88 | 51.13 | 49.53 | 50.64 | 50.64 | +0.52 (+1.04%) | 23,020,138 |
| 1 Dec 2023 | CNY | 49.7 | 50.89 | 49.01 | 50.12 | 50.12 | +0.04 (+0.08%) | 24,166,859 |
| 30 Nov 2023 | CNY | 50 | 50.25 | 49.34 | 50.08 | 50.08 | -0.24 (-0.48%) | 15,433,212 |
| 29 Nov 2023 | CNY | 50.41 | 50.69 | 49.78 | 50.32 | 50.32 | -0.1 (-0.20%) | 16,142,727 |
| 28 Nov 2023 | CNY | 50.2 | 50.5 | 49.68 | 50.42 | 50.42 | +0.03 (+0.06%) | 19,816,276 |
| 27 Nov 2023 | CNY | 51.54 | 51.56 | 50 | 50.39 | 50.39 | -1.49 (-2.87%) | 26,556,960 |
| 24 Nov 2023 | CNY | 52.33 | 52.48 | 51.7 | 51.88 | 51.88 | -0.49 (-0.94%) | 15,577,169 |
| 23 Nov 2023 | CNY | 52.18 | 52.37 | 51.53 | 52.37 | 52.37 | +0.28 (+0.54%) | 17,147,254 |
| 22 Nov 2023 | CNY | 53.21 | 53.45 | 52.02 | 52.09 | 52.09 | -1.52 (-2.84%) | 29,182,413 |
| 21 Nov 2023 | CNY | 54.3 | 54.85 | 53.54 | 53.61 | 53.61 | -0.45 (-0.83%) | 21,717,414 |
| 20 Nov 2023 | CNY | 54.5 | 54.66 | 53.6 | 54.06 | 54.06 | -0.05 (-0.09%) | 15,228,293 |
| 17 Nov 2023 | CNY | 53.63 | 54.12 | 53.51 | 54.11 | 54.11 | -0.04 (-0.07%) | 15,194,577 |
| 16 Nov 2023 | CNY | 55.03 | 55.43 | 54.15 | 54.15 | 54.15 | -1.39 (-2.50%) | 27,772,095 |
| 15 Nov 2023 | CNY | 54.71 | 56.36 | 54.5 | 55.54 | 55.54 | +1.92 (+3.58%) | 54,770,713 |
