| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 49.98 | 50.09 | 48.66 | 48.93 | 48.93 | -1.27 (-2.53%) | 2,373,002 |
| 12 Jan 2024 | CNY | 50.81 | 51.6 | 50.14 | 50.2 | 50.2 | -0.68 (-1.34%) | 1,954,476 |
| 11 Jan 2024 | CNY | 49.39 | 51.4 | 48.66 | 50.88 | 50.88 | +1.27 (+2.56%) | 2,451,119 |
| 10 Jan 2024 | CNY | 49.56 | 51.3 | 48.9 | 49.61 | 49.61 | -0.36 (-0.72%) | 2,042,375 |
| 9 Jan 2024 | CNY | 49.99 | 51.4 | 49.45 | 49.97 | 49.97 | +0.23 (+0.46%) | 2,216,576 |
| 8 Jan 2024 | CNY | 52.64 | 53.02 | 48.98 | 49.74 | 49.74 | -3.29 (-6.20%) | 4,442,291 |
| 5 Jan 2024 | CNY | 55.7 | 56.35 | 52.6 | 53.03 | 53.03 | -2.32 (-4.19%) | 2,518,850 |
| 4 Jan 2024 | CNY | 56.1 | 56.1 | 54.9 | 55.35 | 55.35 | -0.8 (-1.42%) | 1,466,539 |
| 3 Jan 2024 | CNY | 56 | 56.88 | 55.5 | 56.15 | 56.15 | -0.27 (-0.48%) | 1,578,047 |
| 2 Jan 2024 | CNY | 57 | 58.26 | 56.25 | 56.42 | 56.42 | -0.86 (-1.50%) | 2,561,799 |
| 29 Dec 2023 | CNY | 56.54 | 57.5 | 55.78 | 57.28 | 57.28 | +0.69 (+1.22%) | 3,888,191 |
| 28 Dec 2023 | CNY | 53.39 | 58.1 | 53.08 | 56.59 | 56.59 | +3.04 (+5.68%) | 5,690,174 |
| 27 Dec 2023 | CNY | 52.51 | 54.5 | 51.73 | 53.55 | 53.55 | +1.01 (+1.92%) | 2,380,860 |
| 26 Dec 2023 | CNY | 52.87 | 54.2 | 52.3 | 52.54 | 52.54 | -0.71 (-1.33%) | 1,770,900 |
| 25 Dec 2023 | CNY | 52.52 | 54.28 | 52.52 | 53.25 | 53.25 | +0.31 (+0.59%) | 2,033,852 |
| 22 Dec 2023 | CNY | 52.52 | 53.35 | 51.45 | 52.94 | 52.94 | 0.0 (0.0%) | 2,786,531 |
| 21 Dec 2023 | CNY | 52.22 | 53.45 | 51 | 52.94 | 52.94 | +0.67 (+1.28%) | 2,722,426 |
| 20 Dec 2023 | CNY | 53.49 | 53.72 | 52.23 | 52.27 | 52.27 | -1.22 (-2.28%) | 1,958,469 |
| 19 Dec 2023 | CNY | 52.69 | 54.45 | 52.69 | 53.49 | 53.49 | +0.4 (+0.75%) | 1,669,927 |
| 18 Dec 2023 | CNY | 54.4 | 54.82 | 52.77 | 53.09 | 53.09 | -1.81 (-3.30%) | 1,982,754 |
| 15 Dec 2023 | CNY | 55 | 55.44 | 54.2 | 54.9 | 54.9 | +0.09 (+0.16%) | 1,564,870 |
| 14 Dec 2023 | CNY | 56.73 | 57.13 | 54.24 | 54.81 | 54.81 | -1.82 (-3.21%) | 2,802,873 |
| 13 Dec 2023 | CNY | 56.64 | 57.7 | 56.03 | 56.63 | 56.63 | -0.12 (-0.21%) | 1,597,847 |
| 12 Dec 2023 | CNY | 56.81 | 57.82 | 56.5 | 56.75 | 56.75 | -0.45 (-0.79%) | 1,589,880 |
| 11 Dec 2023 | CNY | 54.8 | 57.69 | 54.19 | 57.2 | 57.2 | +1.59 (+2.86%) | 2,453,577 |
| 8 Dec 2023 | CNY | 55.48 | 55.82 | 54.62 | 55.61 | 55.61 | +0.97 (+1.78%) | 2,454,844 |
| 7 Dec 2023 | CNY | 58.19 | 58.63 | 54 | 54.64 | 54.64 | -3.99 (-6.81%) | 5,129,180 |
| 6 Dec 2023 | CNY | 57.25 | 58.68 | 57.23 | 58.63 | 58.63 | +0.7 (+1.21%) | 1,733,581 |
| 5 Dec 2023 | CNY | 58.8 | 58.85 | 57.71 | 57.93 | 57.93 | -0.44 (-0.75%) | 2,374,117 |
| 4 Dec 2023 | CNY | 60.6 | 60.6 | 58.1 | 58.37 | 58.37 | -2.05 (-3.39%) | 3,670,991 |
