| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 48.7786 | 49.5 | 47.8571 | 49.3214 | 49.3214 | +0.571 (+1.17%) | 3,021,344 |
| 25 Dec 2023 | CNY | 49.5 | 49.5643 | 48.2286 | 48.75 | 48.75 | +0.564 (+1.17%) | 2,956,697 |
| 22 Dec 2023 | CNY | 47.6 | 49.2857 | 46.9857 | 48.1857 | 48.1857 | +0.05 (+0.10%) | 4,721,586 |
| 21 Dec 2023 | CNY | 45.7143 | 48.8429 | 45.2143 | 48.1357 | 48.1357 | +2.443 (+5.35%) | 5,068,494 |
| 20 Dec 2023 | CNY | 46.0357 | 46.65 | 45.6571 | 45.6929 | 45.6929 | -0.343 (-0.74%) | 1,693,573 |
| 19 Dec 2023 | CNY | 45.2143 | 46.8643 | 44.6429 | 46.0357 | 46.0357 | +1.043 (+2.32%) | 3,029,630 |
| 18 Dec 2023 | CNY | 46.6571 | 46.8357 | 44.9143 | 44.9929 | 44.9929 | -1.657 (-3.55%) | 2,493,936 |
| 15 Dec 2023 | CNY | 46.2714 | 47.6286 | 46.2214 | 46.65 | 46.65 | +0.379 (+0.82%) | 2,316,440 |
| 14 Dec 2023 | CNY | 47 | 47.5 | 46.1786 | 46.2714 | 46.2714 | -0.172 (-0.37%) | 1,916,647 |
| 13 Dec 2023 | CNY | 47.5286 | 47.7857 | 46.3286 | 46.4429 | 46.4429 | -1.221 (-2.56%) | 1,872,430 |
| 12 Dec 2023 | CNY | 47.4929 | 47.9429 | 47.1786 | 47.6643 | 47.6643 | +0.029 (+0.06%) | 1,258,754 |
| 11 Dec 2023 | CNY | 48.1 | 48.1 | 46.7429 | 47.6357 | 47.6357 | -0.5 (-1.04%) | 2,358,441 |
| 8 Dec 2023 | CNY | 48.5571 | 48.8929 | 48.1286 | 48.1357 | 48.1357 | -0.079 (-0.16%) | 1,770,165 |
| 7 Dec 2023 | CNY | 48.5786 | 48.8214 | 46.4429 | 48.2143 | 48.2143 | -0.821 (-1.68%) | 3,729,866 |
| 6 Dec 2023 | CNY | 48.9071 | 50.1214 | 48.25 | 49.0357 | 49.0357 | -0.036 (-0.07%) | 3,175,894 |
| 5 Dec 2023 | CNY | 50.1357 | 51.1571 | 49.0571 | 49.0714 | 49.0714 | -2.1 (-4.10%) | 3,164,070 |
| 4 Dec 2023 | CNY | 51.2 | 51.7857 | 50.8 | 51.1714 | 51.1714 | +0.1 (+0.20%) | 2,431,146 |
| 1 Dec 2023 | CNY | 50.4286 | 51.1857 | 50.0286 | 51.0714 | 51.0714 | +0.221 (+0.44%) | 2,147,476 |
| 30 Nov 2023 | CNY | 50.9857 | 51.9786 | 50.4143 | 50.85 | 50.85 | -0.121 (-0.24%) | 2,132,403 |
| 29 Nov 2023 | CNY | 52.6929 | 52.6929 | 50.9286 | 50.9714 | 50.9714 | -1.421 (-2.71%) | 3,337,840 |
| 28 Nov 2023 | CNY | 51.4286 | 52.7571 | 50.7286 | 52.3929 | 52.3929 | -0.064 (-0.12%) | 4,693,904 |
| 27 Nov 2023 | CNY | 50.2357 | 52.6429 | 49.7357 | 52.4571 | 52.4571 | +1.914 (+3.79%) | 5,796,749 |
| 24 Nov 2023 | CNY | 50.4286 | 50.9071 | 49.2857 | 50.5429 | 50.5429 | +0.136 (+0.27%) | 3,730,091 |
| 23 Nov 2023 | CNY | 50.2571 | 51.2 | 50.1429 | 50.4071 | 50.4071 | +0.193 (+0.38%) | 2,522,891 |
| 22 Nov 2023 | CNY | 51.6571 | 52.1857 | 50.0571 | 50.2143 | 50.2143 | -1.929 (-3.70%) | 3,795,877 |
| 21 Nov 2023 | CNY | 53.35 | 54.1429 | 51.9 | 52.1429 | 52.1429 | -1.2 (-2.25%) | 4,401,262 |
| 20 Nov 2023 | CNY | 53.25 | 53.7643 | 52.2143 | 53.3429 | 53.3429 | +0.486 (+0.92%) | 3,950,931 |
| 17 Nov 2023 | CNY | 51.6071 | 53.5 | 51.4286 | 52.8571 | 52.8571 | +1.107 (+2.14%) | 4,461,298 |
| 16 Nov 2023 | CNY | 52.8429 | 52.8571 | 51.6643 | 51.75 | 51.75 | -1.5 (-2.82%) | 6,127,091 |
| 15 Nov 2023 | CNY | 54.6286 | 56.1929 | 53.2143 | 53.25 | 53.25 | -0.321 (-0.60%) | 8,356,063 |
