| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 50.8 | 50.88 | 50.06 | 50.5 | 50.5 | -0.4 (-0.79%) | 955,664 |
| 2 Jan 2024 | CNY | 51.6 | 52.4 | 50.79 | 50.9 | 50.9 | -0.7 (-1.36%) | 1,065,515 |
| 29 Dec 2023 | CNY | 50.73 | 51.69 | 50.61 | 51.6 | 51.6 | +0.64 (+1.26%) | 1,292,900 |
| 28 Dec 2023 | CNY | 50.53 | 51.8 | 50.38 | 50.96 | 50.96 | +0.01 (+0.02%) | 1,182,138 |
| 27 Dec 2023 | CNY | 49.7 | 51.89 | 49.37 | 50.95 | 50.95 | +1.28 (+2.58%) | 1,383,251 |
| 26 Dec 2023 | CNY | 50.87 | 50.87 | 49.33 | 49.67 | 49.67 | -0.82 (-1.62%) | 1,022,312 |
| 25 Dec 2023 | CNY | 51 | 51.79 | 50.39 | 50.49 | 50.49 | -0.55 (-1.08%) | 927,000 |
| 22 Dec 2023 | CNY | 51.51 | 51.51 | 50.24 | 51.04 | 51.04 | +0.05 (+0.10%) | 1,138,133 |
| 21 Dec 2023 | CNY | 50.09 | 51.7 | 48.91 | 50.99 | 50.99 | +0.74 (+1.47%) | 1,703,913 |
| 20 Dec 2023 | CNY | 51.5 | 51.88 | 50.06 | 50.25 | 50.25 | -1.28 (-2.48%) | 1,188,158 |
| 19 Dec 2023 | CNY | 47.7 | 52.35 | 47.58 | 51.53 | 51.53 | +3.73 (+7.80%) | 3,316,076 |
| 18 Dec 2023 | CNY | 48.28 | 48.49 | 47.66 | 47.8 | 47.8 | -0.7 (-1.44%) | 773,465 |
| 15 Dec 2023 | CNY | 49.52 | 49.52 | 48 | 48.5 | 48.5 | -0.99 (-2.00%) | 1,362,543 |
| 14 Dec 2023 | CNY | 49.48 | 50 | 49.05 | 49.49 | 49.49 | +0.01 (+0.02%) | 1,219,329 |
| 13 Dec 2023 | CNY | 50.51 | 51.06 | 49.44 | 49.48 | 49.48 | -0.72 (-1.43%) | 845,700 |
| 12 Dec 2023 | CNY | 50.6 | 50.6 | 49.61 | 50.2 | 50.2 | -0.4 (-0.79%) | 804,094 |
| 11 Dec 2023 | CNY | 50.3 | 51.27 | 49.6 | 50.6 | 50.6 | +0.1 (+0.20%) | 1,395,964 |
| 8 Dec 2023 | CNY | 51 | 51.66 | 50.08 | 50.5 | 50.5 | -0.79 (-1.54%) | 1,264,477 |
| 7 Dec 2023 | CNY | 51.59 | 51.61 | 50.52 | 51.29 | 51.29 | -0.32 (-0.62%) | 1,534,670 |
| 6 Dec 2023 | CNY | 49.96 | 53.18 | 49.57 | 51.61 | 51.61 | +1.61 (+3.22%) | 2,422,381 |
| 5 Dec 2023 | CNY | 50.62 | 51 | 49.36 | 50 | 50 | -1.11 (-2.17%) | 1,491,041 |
| 4 Dec 2023 | CNY | 51.59 | 52.87 | 51.03 | 51.11 | 51.11 | +0.43 (+0.85%) | 2,823,464 |
| 1 Dec 2023 | CNY | 49.33 | 51.36 | 49.11 | 50.68 | 50.68 | +1.48 (+3.01%) | 1,797,705 |
| 30 Nov 2023 | CNY | 49.47 | 49.47 | 48.51 | 49.2 | 49.2 | -0.4 (-0.81%) | 1,034,700 |
| 29 Nov 2023 | CNY | 49.92 | 50.35 | 49.02 | 49.6 | 49.6 | -0.32 (-0.64%) | 1,415,510 |
| 28 Nov 2023 | CNY | 50.05 | 50.12 | 48.71 | 49.92 | 49.92 | +0.03 (+0.06%) | 1,558,852 |
| 27 Nov 2023 | CNY | 49.35 | 50.86 | 48.7 | 49.89 | 49.89 | +0.54 (+1.09%) | 2,434,800 |
| 24 Nov 2023 | CNY | 49.77 | 50.8 | 48.83 | 49.35 | 49.35 | -0.15 (-0.30%) | 1,588,009 |
| 23 Nov 2023 | CNY | 49 | 49.88 | 48.5 | 49.5 | 49.5 | +0.4 (+0.81%) | 1,220,200 |
| 22 Nov 2023 | CNY | 50 | 50 | 49 | 49.1 | 49.1 | -0.98 (-1.96%) | 1,514,979 |
