| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 50.68 | 52.51 | 50.11 | 52.51 | 52.51 | +1.75 (+3.45%) | 13,169,950 |
| 8 Jan 2024 | CNY | 51 | 52.25 | 50.58 | 50.76 | 50.76 | -0.34 (-0.67%) | 10,772,520 |
| 5 Jan 2024 | CNY | 50.16 | 52.99 | 50.16 | 51.1 | 51.1 | +0.8 (+1.59%) | 13,427,580 |
| 4 Jan 2024 | CNY | 51.4 | 51.67 | 50.1 | 50.3 | 50.3 | -1.66 (-3.19%) | 9,968,780 |
| 3 Jan 2024 | CNY | 51.1 | 52.28 | 50.92 | 51.96 | 51.96 | +0.27 (+0.52%) | 8,711,040 |
| 2 Jan 2024 | CNY | 52.15 | 52.15 | 51.1 | 51.69 | 51.69 | -0.52 (-1.00%) | 9,858,650 |
| 29 Dec 2023 | CNY | 51.45 | 53.09 | 51.05 | 52.21 | 52.21 | +0.75 (+1.46%) | 21,620,150 |
| 28 Dec 2023 | CNY | 48.5 | 52.29 | 48.12 | 51.46 | 51.46 | +3.86 (+8.11%) | 27,698,730 |
| 27 Dec 2023 | CNY | 48.1 | 48.23 | 47.29 | 47.6 | 47.6 | -0.87 (-1.79%) | 8,348,510 |
| 26 Dec 2023 | CNY | 48.4 | 49.2 | 48.01 | 48.47 | 48.47 | +0.03 (+0.06%) | 9,715,090 |
| 25 Dec 2023 | CNY | 48 | 48.6 | 47.59 | 48.44 | 48.44 | +0.23 (+0.48%) | 10,077,120 |
| 22 Dec 2023 | CNY | 45.26 | 49.44 | 44.85 | 48.21 | 48.21 | +2.66 (+5.84%) | 22,685,120 |
| 21 Dec 2023 | CNY | 44.25 | 46 | 44.01 | 45.55 | 45.55 | +0.87 (+1.95%) | 7,736,730 |
| 20 Dec 2023 | CNY | 45.44 | 45.49 | 44.65 | 44.68 | 44.68 | -0.65 (-1.43%) | 5,348,340 |
| 19 Dec 2023 | CNY | 45.76 | 46 | 44.67 | 45.33 | 45.33 | -0.42 (-0.92%) | 8,340,380 |
| 18 Dec 2023 | CNY | 46.01 | 47.78 | 45.58 | 45.75 | 45.75 | -1.25 (-2.66%) | 10,286,110 |
| 15 Dec 2023 | CNY | 46.45 | 48.48 | 46.43 | 47 | 47 | +0.55 (+1.18%) | 16,369,110 |
| 14 Dec 2023 | CNY | 47.72 | 48.2 | 46.22 | 46.45 | 46.45 | +0.15 (+0.32%) | 10,511,810 |
| 13 Dec 2023 | CNY | 47.5 | 47.65 | 45.9 | 46.3 | 46.3 | -1.47 (-3.08%) | 11,090,910 |
| 12 Dec 2023 | CNY | 47.67 | 48.86 | 47.5 | 47.77 | 47.77 | -0.13 (-0.27%) | 10,185,790 |
| 11 Dec 2023 | CNY | 49.01 | 49.01 | 46.61 | 47.9 | 47.9 | -2 (-4.01%) | 17,952,260 |
| 8 Dec 2023 | CNY | 50.4 | 50.93 | 48.48 | 49.9 | 49.9 | +0.45 (+0.91%) | 22,884,680 |
| 7 Dec 2023 | CNY | 49.56 | 50.43 | 48 | 49.45 | 49.45 | -0.38 (-0.76%) | 33,129,280 |
| 6 Dec 2023 | CNY | 45.1 | 49.83 | 45.1 | 49.83 | 49.83 | +4.53 (+10%) | 27,990,300 |
| 5 Dec 2023 | CNY | 44.4 | 46.74 | 44.34 | 45.3 | 45.3 | +0.52 (+1.16%) | 15,555,640 |
| 4 Dec 2023 | CNY | 43.8 | 45.14 | 43.69 | 44.78 | 44.78 | +0.78 (+1.77%) | 8,942,270 |
| 1 Dec 2023 | CNY | 43.96 | 45.48 | 43.19 | 44 | 44 | +0.02 (+0.05%) | 9,961,790 |
| 30 Nov 2023 | CNY | 44.38 | 44.54 | 43.77 | 43.98 | 43.98 | -0.37 (-0.83%) | 3,323,950 |
| 29 Nov 2023 | CNY | 44.43 | 44.68 | 44.25 | 44.35 | 44.35 | -0.21 (-0.47%) | 3,489,330 |
| 28 Nov 2023 | CNY | 44 | 44.7 | 43.54 | 44.56 | 44.56 | +0.37 (+0.84%) | 5,243,470 |
