| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 57.1 | 57.48 | 48.81 | 49.3 | 49.3 | -7.86 (-13.75%) | 22,906,040 |
| 8 Jan 2024 | CNY | 57.89 | 59.09 | 57.13 | 57.16 | 57.16 | -0.88 (-1.52%) | 6,622,080 |
| 5 Jan 2024 | CNY | 57.7 | 59.65 | 57.5 | 58.04 | 58.04 | -0.07 (-0.12%) | 6,986,430 |
| 4 Jan 2024 | CNY | 59.02 | 59.02 | 58 | 58.11 | 58.11 | -0.86 (-1.46%) | 4,415,500 |
| 3 Jan 2024 | CNY | 58.97 | 59.56 | 58 | 58.97 | 58.97 | -0.24 (-0.41%) | 4,816,840 |
| 2 Jan 2024 | CNY | 61 | 61 | 59.09 | 59.21 | 59.21 | -1.05 (-1.74%) | 5,385,990 |
| 29 Dec 2023 | CNY | 60.5 | 61.29 | 60.1 | 60.26 | 60.26 | -0.55 (-0.90%) | 8,185,590 |
| 28 Dec 2023 | CNY | 57.9 | 61.55 | 57.61 | 60.81 | 60.81 | +2.34 (+4.00%) | 13,247,300 |
| 27 Dec 2023 | CNY | 56.78 | 59.72 | 56.54 | 58.47 | 58.47 | +1.77 (+3.12%) | 9,813,880 |
| 26 Dec 2023 | CNY | 56.3 | 57.24 | 56.01 | 56.7 | 56.7 | +0.31 (+0.55%) | 4,984,460 |
| 25 Dec 2023 | CNY | 57.8 | 58.12 | 56.2 | 56.39 | 56.39 | -1.75 (-3.01%) | 6,648,240 |
| 22 Dec 2023 | CNY | 58.78 | 59.01 | 57.56 | 58.14 | 58.14 | -0.63 (-1.07%) | 6,091,630 |
| 21 Dec 2023 | CNY | 57.67 | 59.6 | 57.46 | 58.77 | 58.77 | +1.27 (+2.21%) | 7,783,190 |
| 20 Dec 2023 | CNY | 61.94 | 62 | 57.48 | 57.5 | 57.5 | -4.5 (-7.26%) | 13,912,000 |
| 19 Dec 2023 | CNY | 61.09 | 62.51 | 60.24 | 62 | 62 | +0.73 (+1.19%) | 8,642,470 |
| 18 Dec 2023 | CNY | 60.7 | 62.3 | 60.23 | 61.27 | 61.27 | +0.38 (+0.62%) | 6,576,820 |
| 15 Dec 2023 | CNY | 60.23 | 61.81 | 59.72 | 60.89 | 60.89 | +0.66 (+1.10%) | 7,166,200 |
| 14 Dec 2023 | CNY | 61 | 61.29 | 60.23 | 60.23 | 60.23 | -0.27 (-0.45%) | 4,907,650 |
| 13 Dec 2023 | CNY | 61.67 | 61.67 | 60.5 | 60.5 | 60.5 | -1.5 (-2.42%) | 5,915,890 |
| 12 Dec 2023 | CNY | 61.91 | 62.91 | 61.61 | 62 | 62 | -0.67 (-1.07%) | 7,055,000 |
| 11 Dec 2023 | CNY | 61.01 | 63.65 | 59.51 | 62.67 | 62.67 | +1.51 (+2.47%) | 14,095,090 |
| 8 Dec 2023 | CNY | 60.76 | 61.84 | 60.13 | 61.16 | 61.16 | -0.04 (-0.07%) | 10,065,500 |
| 7 Dec 2023 | CNY | 58.5 | 62.85 | 58.35 | 61.2 | 61.2 | +2.45 (+4.17%) | 16,964,610 |
| 6 Dec 2023 | CNY | 58.65 | 59.76 | 58.47 | 58.75 | 58.75 | +0.25 (+0.43%) | 7,565,260 |
| 5 Dec 2023 | CNY | 59.02 | 59.98 | 58.32 | 58.5 | 58.5 | -0.99 (-1.66%) | 7,283,660 |
| 4 Dec 2023 | CNY | 59.3 | 60.85 | 58.77 | 59.49 | 59.49 | +0.3 (+0.51%) | 9,185,190 |
| 1 Dec 2023 | CNY | 58.2 | 59.75 | 57.51 | 59.19 | 59.19 | +1.27 (+2.19%) | 8,977,010 |
| 30 Nov 2023 | CNY | 57.49 | 58.55 | 57.12 | 57.92 | 57.92 | +0.42 (+0.73%) | 6,559,450 |
| 29 Nov 2023 | CNY | 56.7 | 58.49 | 56.7 | 57.5 | 57.5 | +0.62 (+1.09%) | 6,132,260 |
| 28 Nov 2023 | CNY | 56.7 | 57.19 | 55.98 | 56.88 | 56.88 | +0.04 (+0.07%) | 5,178,700 |
