| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 52.3 | 52.35 | 51.06 | 51.61 | 51.61 | -0.5 (-0.96%) | 2,027,770 |
| 25 Dec 2023 | CNY | 51.13 | 52.34 | 51.02 | 52.11 | 52.11 | +0.84 (+1.64%) | 2,224,834 |
| 22 Dec 2023 | CNY | 51.25 | 51.9 | 50.85 | 51.27 | 51.27 | -0.11 (-0.21%) | 2,984,432 |
| 21 Dec 2023 | CNY | 52.54 | 52.6 | 51.27 | 51.38 | 51.38 | -0.72 (-1.38%) | 2,662,289 |
| 20 Dec 2023 | CNY | 52.99 | 53.3 | 52.1 | 52.1 | 52.1 | -0.75 (-1.42%) | 2,504,600 |
| 19 Dec 2023 | CNY | 53.94 | 53.99 | 52.18 | 52.85 | 52.85 | -1.09 (-2.02%) | 3,836,178 |
| 18 Dec 2023 | CNY | 54.22 | 54.92 | 53.53 | 53.94 | 53.94 | -0.56 (-1.03%) | 5,678,840 |
| 15 Dec 2023 | CNY | 58.13 | 58.41 | 53.76 | 54.5 | 54.5 | -4.11 (-7.01%) | 6,625,332 |
| 14 Dec 2023 | CNY | 58.76 | 59.8 | 58.18 | 58.61 | 58.61 | +0.79 (+1.37%) | 3,198,906 |
| 13 Dec 2023 | CNY | 58.7 | 59.24 | 57.6 | 57.82 | 57.82 | -1.16 (-1.97%) | 2,598,023 |
| 12 Dec 2023 | CNY | 58.03 | 59.35 | 57.33 | 58.98 | 58.98 | +1.21 (+2.09%) | 4,008,929 |
| 11 Dec 2023 | CNY | 57.3 | 57.95 | 56.66 | 57.77 | 57.77 | +0.06 (+0.10%) | 3,312,224 |
| 8 Dec 2023 | CNY | 57.06 | 58.13 | 57.06 | 57.71 | 57.71 | +0.21 (+0.37%) | 3,603,313 |
| 7 Dec 2023 | CNY | 58.12 | 58.39 | 56.89 | 57.5 | 57.5 | -0.76 (-1.30%) | 5,533,985 |
| 6 Dec 2023 | CNY | 56.95 | 59.74 | 56.95 | 58.26 | 58.26 | +0.53 (+0.92%) | 7,010,032 |
| 5 Dec 2023 | CNY | 57 | 60.54 | 56.8 | 57.73 | 57.73 | +2.32 (+4.19%) | 11,577,714 |
| 4 Dec 2023 | CNY | 56 | 56.36 | 54.5 | 55.41 | 55.41 | -0.98 (-1.74%) | 4,093,687 |
| 1 Dec 2023 | CNY | 57.04 | 57.17 | 56 | 56.39 | 56.39 | -0.6 (-1.05%) | 2,510,407 |
| 30 Nov 2023 | CNY | 56.6 | 57.92 | 56.02 | 56.99 | 56.99 | -0.12 (-0.21%) | 2,480,493 |
| 29 Nov 2023 | CNY | 56.74 | 58.35 | 56.6 | 57.11 | 57.11 | +0.21 (+0.37%) | 3,341,742 |
| 28 Nov 2023 | CNY | 56.62 | 57.38 | 55.6 | 56.9 | 56.9 | +0.16 (+0.28%) | 2,877,820 |
| 27 Nov 2023 | CNY | 56.39 | 57.35 | 56.01 | 56.74 | 56.74 | +0.44 (+0.78%) | 3,876,860 |
| 24 Nov 2023 | CNY | 56.3 | 56.68 | 55.58 | 56.3 | 56.3 | +0.01 (+0.02%) | 2,428,300 |
| 23 Nov 2023 | CNY | 55.85 | 56.5 | 55.4 | 56.29 | 56.29 | +0.78 (+1.41%) | 2,691,035 |
| 22 Nov 2023 | CNY | 55.77 | 56.3 | 55.51 | 55.51 | 55.51 | -0.27 (-0.48%) | 2,688,135 |
| 21 Nov 2023 | CNY | 56.21 | 57.33 | 55.66 | 55.78 | 55.78 | -0.62 (-1.10%) | 6,067,700 |
| 20 Nov 2023 | CNY | 59.5 | 59.6 | 56 | 56.4 | 56.4 | -2.16 (-3.69%) | 8,426,693 |
| 17 Nov 2023 | CNY | 58.33 | 58.86 | 57.81 | 58.56 | 58.56 | +0.26 (+0.45%) | 1,936,287 |
| 16 Nov 2023 | CNY | 58.61 | 59.37 | 58.3 | 58.3 | 58.3 | -0.8 (-1.35%) | 1,533,734 |
| 15 Nov 2023 | CNY | 59.55 | 59.78 | 58.33 | 59.1 | 59.1 | +0.41 (+0.70%) | 2,173,034 |
