| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 45.1 | 45.73 | 44.25 | 44.28 | 44.28 | -1.02 (-2.25%) | 6,603,606 |
| 29 Dec 2023 | CNY | 43.71 | 45.84 | 43.71 | 45.3 | 45.3 | +1.36 (+3.10%) | 9,179,653 |
| 28 Dec 2023 | CNY | 42.62 | 44.47 | 42.44 | 43.94 | 43.94 | +1.04 (+2.42%) | 7,662,699 |
| 27 Dec 2023 | CNY | 42.7 | 43.26 | 42.5 | 42.9 | 42.9 | +0.41 (+0.96%) | 4,799,013 |
| 26 Dec 2023 | CNY | 43.55 | 43.78 | 42.23 | 42.49 | 42.49 | -1.34 (-3.06%) | 5,836,323 |
| 25 Dec 2023 | CNY | 44.56 | 44.79 | 42.8 | 43.83 | 43.83 | -0.23 (-0.52%) | 5,113,258 |
| 22 Dec 2023 | CNY | 45.04 | 45.63 | 43.8 | 44.06 | 44.06 | -1.38 (-3.04%) | 7,938,301 |
| 21 Dec 2023 | CNY | 43.97 | 46.35 | 43.42 | 45.44 | 45.44 | +1.1 (+2.48%) | 8,730,146 |
| 20 Dec 2023 | CNY | 47.74 | 47.75 | 44.3 | 44.34 | 44.34 | -3.06 (-6.46%) | 10,939,901 |
| 19 Dec 2023 | CNY | 47.77 | 47.99 | 46.4 | 47.4 | 47.4 | -0.2 (-0.42%) | 6,308,376 |
| 18 Dec 2023 | CNY | 47.18 | 48.5 | 46.85 | 47.6 | 47.6 | +0.3 (+0.63%) | 8,539,599 |
| 15 Dec 2023 | CNY | 49.28 | 49.6 | 46.58 | 47.3 | 47.3 | -2.05 (-4.15%) | 13,048,373 |
| 14 Dec 2023 | CNY | 51 | 51.5 | 49.2 | 49.35 | 49.35 | -1.49 (-2.93%) | 12,571,828 |
| 13 Dec 2023 | CNY | 50.24 | 52.58 | 49.81 | 50.84 | 50.84 | +1 (+2.01%) | 17,352,799 |
| 12 Dec 2023 | CNY | 51.01 | 51.28 | 49.12 | 49.84 | 49.84 | -1.62 (-3.15%) | 13,889,418 |
| 11 Dec 2023 | CNY | 51.19 | 51.69 | 49.2 | 51.46 | 51.46 | -1.36 (-2.57%) | 21,073,277 |
| 8 Dec 2023 | CNY | 49.92 | 54.28 | 49.92 | 52.82 | 52.82 | +2.9 (+5.81%) | 28,922,205 |
| 7 Dec 2023 | CNY | 48.05 | 51.25 | 47.42 | 49.92 | 49.92 | +1.77 (+3.68%) | 18,811,929 |
| 6 Dec 2023 | CNY | 49.1 | 50.54 | 47.9 | 48.15 | 48.15 | -1.42 (-2.86%) | 15,932,243 |
| 5 Dec 2023 | CNY | 50.1 | 53.05 | 49.4 | 49.57 | 49.57 | -1.15 (-2.27%) | 20,663,014 |
| 4 Dec 2023 | CNY | 51.18 | 52.6 | 50.2 | 50.72 | 50.72 | -0.98 (-1.90%) | 20,494,698 |
| 1 Dec 2023 | CNY | 49.2 | 52.78 | 47.5 | 51.7 | 51.7 | +1.5 (+2.99%) | 29,594,869 |
| 30 Nov 2023 | CNY | 48.47 | 51.28 | 48.31 | 50.2 | 50.2 | +1.73 (+3.57%) | 27,493,029 |
| 29 Nov 2023 | CNY | 47.41 | 50.44 | 46.55 | 48.47 | 48.47 | +0.72 (+1.51%) | 23,460,621 |
| 28 Nov 2023 | CNY | 48.72 | 49.3 | 47.21 | 47.75 | 47.75 | -1.71 (-3.46%) | 20,730,010 |
| 27 Nov 2023 | CNY | 42.35 | 51 | 42.35 | 49.46 | 49.46 | +6.87 (+16.13%) | 33,111,275 |
| 24 Nov 2023 | CNY | 44.05 | 44.05 | 42.36 | 42.59 | 42.59 | -1.36 (-3.09%) | 5,320,066 |
| 23 Nov 2023 | CNY | 43.3 | 44.15 | 42.68 | 43.95 | 43.95 | +0.61 (+1.41%) | 7,111,701 |
| 22 Nov 2023 | CNY | 44.8 | 45.15 | 43.31 | 43.34 | 43.34 | -1.9 (-4.20%) | 10,236,735 |
| 21 Nov 2023 | CNY | 44.99 | 47.2 | 44.98 | 45.24 | 45.24 | +0.26 (+0.58%) | 14,575,826 |
