| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.0 (0.0%) | 503,705 |
| 12 Jan 2024 | CNY | 48.75 | 49.6 | 48.61 | 48.81 | 48.81 | -0.2 (-0.41%) | 499,100 |
| 11 Jan 2024 | CNY | 48.45 | 49.19 | 48.16 | 49.01 | 49.01 | +0.43 (+0.89%) | 644,900 |
| 10 Jan 2024 | CNY | 50.03 | 50.34 | 48.18 | 48.58 | 48.58 | -1.79 (-3.55%) | 1,039,721 |
| 9 Jan 2024 | CNY | 48.1 | 53.13 | 48.1 | 50.37 | 50.37 | +2.07 (+4.29%) | 1,535,400 |
| 8 Jan 2024 | CNY | 49.44 | 49.44 | 47.68 | 48.3 | 48.3 | -0.65 (-1.33%) | 553,400 |
| 5 Jan 2024 | CNY | 49.46 | 50.49 | 48.81 | 48.95 | 48.95 | -0.68 (-1.37%) | 435,100 |
| 4 Jan 2024 | CNY | 49.92 | 49.98 | 49.4 | 49.63 | 49.63 | -0.41 (-0.82%) | 386,700 |
| 3 Jan 2024 | CNY | 50.05 | 50.75 | 49.35 | 50.04 | 50.04 | +0.03 (+0.06%) | 604,100 |
| 2 Jan 2024 | CNY | 50 | 50.58 | 49.69 | 50.01 | 50.01 | -0.2 (-0.40%) | 406,200 |
| 29 Dec 2023 | CNY | 49.54 | 50.3 | 49.26 | 50.21 | 50.21 | +0.67 (+1.35%) | 573,600 |
| 28 Dec 2023 | CNY | 48.6 | 49.76 | 48.07 | 49.54 | 49.54 | +0.78 (+1.60%) | 697,000 |
| 27 Dec 2023 | CNY | 48.02 | 49.18 | 47.7 | 48.76 | 48.76 | +0.91 (+1.90%) | 485,900 |
| 26 Dec 2023 | CNY | 49.19 | 49.19 | 47.71 | 47.85 | 47.85 | -1.17 (-2.39%) | 397,625 |
| 25 Dec 2023 | CNY | 48.7 | 49.19 | 48.22 | 49.02 | 49.02 | +0.32 (+0.66%) | 290,600 |
| 22 Dec 2023 | CNY | 49.7 | 49.7 | 48.61 | 48.7 | 48.7 | -0.78 (-1.58%) | 391,800 |
| 21 Dec 2023 | CNY | 49.01 | 49.6 | 47.62 | 49.48 | 49.48 | +0.46 (+0.94%) | 611,000 |
| 20 Dec 2023 | CNY | 49.39 | 49.97 | 49 | 49.02 | 49.02 | -0.07 (-0.14%) | 521,380 |
| 19 Dec 2023 | CNY | 48.38 | 49.33 | 48.38 | 49.09 | 49.09 | +0.47 (+0.97%) | 285,100 |
| 18 Dec 2023 | CNY | 49.61 | 49.66 | 48.5 | 48.62 | 48.62 | -1.09 (-2.19%) | 429,100 |
| 15 Dec 2023 | CNY | 49.58 | 50.05 | 49.3 | 49.71 | 49.71 | +0.41 (+0.83%) | 447,984 |
| 14 Dec 2023 | CNY | 49.72 | 50.1 | 49.25 | 49.3 | 49.3 | -0.08 (-0.16%) | 337,200 |
| 13 Dec 2023 | CNY | 50.29 | 50.37 | 49.37 | 49.38 | 49.38 | -0.9 (-1.79%) | 518,000 |
| 12 Dec 2023 | CNY | 50.5 | 50.6 | 50.11 | 50.28 | 50.28 | -0.16 (-0.32%) | 426,601 |
| 11 Dec 2023 | CNY | 49.5 | 50.45 | 48.31 | 50.44 | 50.44 | +0.89 (+1.80%) | 622,800 |
| 8 Dec 2023 | CNY | 49.04 | 50.25 | 49.04 | 49.55 | 49.55 | +0.52 (+1.06%) | 610,600 |
| 7 Dec 2023 | CNY | 50 | 50 | 48.78 | 49.03 | 49.03 | -0.89 (-1.78%) | 752,901 |
| 6 Dec 2023 | CNY | 50.82 | 51.49 | 49.68 | 49.92 | 49.92 | -0.9 (-1.77%) | 1,013,678 |
| 5 Dec 2023 | CNY | 51.81 | 51.98 | 50.8 | 50.82 | 50.82 | -1.17 (-2.25%) | 608,722 |
| 4 Dec 2023 | CNY | 52.52 | 52.68 | 51.81 | 51.99 | 51.99 | -0.51 (-0.97%) | 702,772 |
