| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 46.69 | 47.93 | 45.88 | 47.58 | 47.58 | +1.06 (+2.28%) | 36,782,357 |
| 3 Jan 2024 | CNY | 47.5 | 47.74 | 45.45 | 46.52 | 46.52 | -1.45 (-3.02%) | 39,925,614 |
| 2 Jan 2024 | CNY | 48.76 | 50.35 | 47.8 | 47.97 | 47.97 | -1.35 (-2.74%) | 30,648,429 |
| 29 Dec 2023 | CNY | 48.16 | 50.86 | 47.91 | 49.32 | 49.32 | +1.02 (+2.11%) | 41,787,200 |
| 28 Dec 2023 | CNY | 46.53 | 49.1 | 46.53 | 48.3 | 48.3 | +1.28 (+2.72%) | 38,544,619 |
| 27 Dec 2023 | CNY | 47.9 | 48.34 | 46.83 | 47.02 | 47.02 | -0.34 (-0.72%) | 27,779,413 |
| 26 Dec 2023 | CNY | 48.95 | 49.68 | 46.77 | 47.36 | 47.36 | -2.11 (-4.27%) | 37,650,422 |
| 25 Dec 2023 | CNY | 49.03 | 50.38 | 48 | 49.47 | 49.47 | +0.62 (+1.27%) | 30,628,720 |
| 22 Dec 2023 | CNY | 50.65 | 51.08 | 48.4 | 48.85 | 48.85 | -1.91 (-3.76%) | 44,976,527 |
| 21 Dec 2023 | CNY | 49 | 52.54 | 47.9 | 50.76 | 50.76 | +1.54 (+3.13%) | 52,020,053 |
| 20 Dec 2023 | CNY | 51.27 | 51.5 | 48.7 | 49.22 | 49.22 | -2.66 (-5.13%) | 46,173,075 |
| 19 Dec 2023 | CNY | 51.7 | 52.68 | 49.75 | 51.88 | 51.88 | +0.18 (+0.35%) | 42,643,464 |
| 18 Dec 2023 | CNY | 51.36 | 53.25 | 51 | 51.7 | 51.7 | +0.7 (+1.37%) | 51,266,442 |
| 15 Dec 2023 | CNY | 54 | 54.55 | 50.11 | 51 | 51 | -2.8 (-5.20%) | 58,167,773 |
| 14 Dec 2023 | CNY | 53.39 | 55.78 | 52.52 | 53.8 | 53.8 | +1.42 (+2.71%) | 66,583,187 |
| 13 Dec 2023 | CNY | 52.6 | 53.91 | 51.86 | 52.38 | 52.38 | -0.35 (-0.66%) | 41,542,125 |
| 12 Dec 2023 | CNY | 54.45 | 55.2 | 50.86 | 52.73 | 52.73 | -2.55 (-4.61%) | 83,798,018 |
| 11 Dec 2023 | CNY | 53 | 55.49 | 52.58 | 55.28 | 55.28 | +1.08 (+1.99%) | 70,108,500 |
| 8 Dec 2023 | CNY | 51 | 58.2 | 50.2 | 54.2 | 54.2 | +3.22 (+6.32%) | 114,541,260 |
| 7 Dec 2023 | CNY | 48.4 | 52.36 | 48.11 | 50.98 | 50.98 | +2.58 (+5.33%) | 80,471,245 |
| 6 Dec 2023 | CNY | 47.6 | 49.12 | 46.96 | 48.4 | 48.4 | +0.3 (+0.62%) | 53,750,694 |
| 5 Dec 2023 | CNY | 48.75 | 50.22 | 47.8 | 48.1 | 48.1 | -0.9 (-1.84%) | 63,032,333 |
| 4 Dec 2023 | CNY | 49.02 | 50.83 | 48.51 | 49 | 49 | -0.83 (-1.67%) | 73,185,473 |
| 1 Dec 2023 | CNY | 45.81 | 51.83 | 45.6 | 49.83 | 49.83 | +3.53 (+7.62%) | 105,864,660 |
| 30 Nov 2023 | CNY | 44 | 46.47 | 44 | 46.3 | 46.3 | +2.01 (+4.54%) | 71,597,561 |
| 29 Nov 2023 | CNY | 44.73 | 45.54 | 43.4 | 44.29 | 44.29 | -0.56 (-1.25%) | 38,938,093 |
| 28 Nov 2023 | CNY | 44.96 | 45.48 | 44.17 | 44.85 | 44.85 | -0.45 (-0.99%) | 38,977,300 |
| 27 Nov 2023 | CNY | 42.08 | 46.15 | 42.08 | 45.3 | 45.3 | +2.73 (+6.41%) | 70,420,797 |
| 24 Nov 2023 | CNY | 44.07 | 44.6 | 42.27 | 42.57 | 42.57 | -2.08 (-4.66%) | 45,003,420 |
| 23 Nov 2023 | CNY | 43.22 | 45.32 | 42.93 | 44.65 | 44.65 | +1.2 (+2.76%) | 52,734,519 |
