| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 48.1 | 48.1 | 46.36 | 47.56 | 47.56 | -0.55 (-1.14%) | 4,213,313 |
| 10 Jan 2024 | CNY | 49.01 | 49.7 | 48.11 | 48.11 | 48.11 | -1.05 (-2.14%) | 1,367,141 |
| 9 Jan 2024 | CNY | 47.9 | 49.3 | 47.71 | 49.16 | 49.16 | +1.26 (+2.63%) | 2,395,360 |
| 8 Jan 2024 | CNY | 49.45 | 49.79 | 47.55 | 47.9 | 47.9 | -1.99 (-3.99%) | 4,460,258 |
| 5 Jan 2024 | CNY | 51.51 | 52.19 | 49.51 | 49.89 | 49.89 | -1.61 (-3.13%) | 2,021,624 |
| 4 Jan 2024 | CNY | 51.59 | 51.8 | 51.31 | 51.5 | 51.5 | -0.09 (-0.17%) | 983,672 |
| 3 Jan 2024 | CNY | 51.8 | 52.03 | 51.35 | 51.59 | 51.59 | -0.21 (-0.41%) | 1,067,694 |
| 2 Jan 2024 | CNY | 53.08 | 53.08 | 51.11 | 51.8 | 51.8 | -1.26 (-2.37%) | 2,900,796 |
| 29 Dec 2023 | CNY | 53.18 | 53.45 | 52.79 | 53.06 | 53.06 | -0.07 (-0.13%) | 1,154,404 |
| 28 Dec 2023 | CNY | 52.26 | 53.3 | 51.7 | 53.13 | 53.13 | +1.09 (+2.09%) | 1,811,675 |
| 27 Dec 2023 | CNY | 51.8 | 52.56 | 51.33 | 52.04 | 52.04 | +0.09 (+0.17%) | 1,399,507 |
| 26 Dec 2023 | CNY | 51.99 | 52.37 | 51.6 | 51.95 | 51.95 | -0.01 (-0.02%) | 815,881 |
| 25 Dec 2023 | CNY | 51.65 | 52.75 | 51.4 | 51.96 | 51.96 | +0.2 (+0.39%) | 879,675 |
| 22 Dec 2023 | CNY | 50.8 | 52.2 | 50.3 | 51.76 | 51.76 | +1 (+1.97%) | 1,388,777 |
| 21 Dec 2023 | CNY | 51 | 51.48 | 50.34 | 50.76 | 50.76 | -0.19 (-0.37%) | 1,383,650 |
| 20 Dec 2023 | CNY | 51.89 | 51.94 | 50.8 | 50.95 | 50.95 | -0.68 (-1.32%) | 1,305,575 |
| 19 Dec 2023 | CNY | 51.34 | 51.99 | 51.15 | 51.63 | 51.63 | -0.01 (-0.02%) | 1,131,199 |
| 18 Dec 2023 | CNY | 52.27 | 52.49 | 51.23 | 51.64 | 51.64 | -0.58 (-1.11%) | 1,711,873 |
| 15 Dec 2023 | CNY | 53.54 | 53.54 | 51.95 | 52.22 | 52.22 | -0.68 (-1.29%) | 2,101,442 |
| 14 Dec 2023 | CNY | 51.91 | 53.33 | 51.88 | 52.9 | 52.9 | +1 (+1.93%) | 2,301,523 |
| 13 Dec 2023 | CNY | 52.38 | 52.43 | 51.6 | 51.9 | 51.9 | -0.54 (-1.03%) | 1,491,041 |
| 12 Dec 2023 | CNY | 53.4 | 53.4 | 52.15 | 52.44 | 52.44 | -0.4 (-0.76%) | 1,320,100 |
| 11 Dec 2023 | CNY | 51.52 | 52.91 | 50.6 | 52.84 | 52.84 | +1.32 (+2.56%) | 2,580,747 |
| 8 Dec 2023 | CNY | 51.88 | 52.17 | 50.7 | 51.52 | 51.52 | -0.48 (-0.92%) | 2,854,072 |
| 7 Dec 2023 | CNY | 51.41 | 52.13 | 50.25 | 52 | 52 | +0.24 (+0.46%) | 3,484,019 |
| 6 Dec 2023 | CNY | 50.2 | 52.08 | 49.97 | 51.76 | 51.76 | +1.35 (+2.68%) | 3,298,996 |
| 5 Dec 2023 | CNY | 49.72 | 50.95 | 49.3 | 50.41 | 50.41 | +0.43 (+0.86%) | 2,516,549 |
| 4 Dec 2023 | CNY | 49.75 | 50.79 | 49.65 | 49.98 | 49.98 | -0.23 (-0.46%) | 1,940,032 |
| 1 Dec 2023 | CNY | 50.29 | 52.5 | 49.8 | 50.21 | 50.21 | -0.08 (-0.16%) | 2,303,484 |
| 30 Nov 2023 | CNY | 49.5 | 50.65 | 49.31 | 50.29 | 50.29 | +0.63 (+1.27%) | 2,115,366 |
