| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 53.88 | 55.25 | 53.56 | 54.46 | 54.46 | +0.16 (+0.29%) | 1,371,171 |
| 2 Jan 2024 | CNY | 54.99 | 55.3 | 54.01 | 54.3 | 54.3 | -0.33 (-0.60%) | 1,177,024 |
| 29 Dec 2023 | CNY | 50.5 | 56.4 | 50.16 | 54.63 | 54.63 | +4.08 (+8.07%) | 2,557,858 |
| 28 Dec 2023 | CNY | 50.08 | 51.28 | 49.16 | 50.55 | 50.55 | +0.25 (+0.50%) | 830,576 |
| 27 Dec 2023 | CNY | 48.72 | 50.32 | 48.52 | 50.3 | 50.3 | +1.4 (+2.86%) | 857,739 |
| 26 Dec 2023 | CNY | 49.05 | 49.38 | 48.1 | 48.9 | 48.9 | -0.22 (-0.45%) | 596,710 |
| 25 Dec 2023 | CNY | 49.72 | 50.02 | 48.12 | 49.12 | 49.12 | -0.53 (-1.07%) | 972,850 |
| 22 Dec 2023 | CNY | 51.87 | 52.15 | 49.3 | 49.65 | 49.65 | -2.75 (-5.25%) | 1,495,704 |
| 21 Dec 2023 | CNY | 52.8 | 53.89 | 51.35 | 52.4 | 52.4 | -1.2 (-2.24%) | 1,578,396 |
| 20 Dec 2023 | CNY | 51.9 | 58 | 51.8 | 53.6 | 53.6 | +1.8 (+3.47%) | 2,097,785 |
| 19 Dec 2023 | CNY | 51.13 | 52.2 | 50.58 | 51.8 | 51.8 | +1.18 (+2.33%) | 681,696 |
| 18 Dec 2023 | CNY | 51.96 | 52.27 | 50.41 | 50.62 | 50.62 | -1.33 (-2.56%) | 695,895 |
| 15 Dec 2023 | CNY | 52.34 | 52.55 | 51.05 | 51.95 | 51.95 | +0.24 (+0.46%) | 706,393 |
| 14 Dec 2023 | CNY | 52.3 | 52.88 | 51.51 | 51.71 | 51.71 | -0.55 (-1.05%) | 852,280 |
| 13 Dec 2023 | CNY | 53.5 | 53.95 | 52.15 | 52.26 | 52.26 | -2.02 (-3.72%) | 1,402,351 |
| 12 Dec 2023 | CNY | 52.98 | 55.89 | 52.27 | 54.28 | 54.28 | +2.28 (+4.38%) | 2,939,614 |
| 11 Dec 2023 | CNY | 50.84 | 52.15 | 50.44 | 52 | 52 | +1.18 (+2.32%) | 845,930 |
| 8 Dec 2023 | CNY | 51.29 | 51.55 | 50.5 | 50.82 | 50.82 | -0.48 (-0.94%) | 613,280 |
| 7 Dec 2023 | CNY | 50.34 | 51.55 | 50.26 | 51.3 | 51.3 | +0.96 (+1.91%) | 774,604 |
| 6 Dec 2023 | CNY | 49.65 | 50.95 | 48.99 | 50.34 | 50.34 | +0.66 (+1.33%) | 580,000 |
| 5 Dec 2023 | CNY | 51.2 | 51.2 | 49.53 | 49.68 | 49.68 | -1.29 (-2.53%) | 457,400 |
| 4 Dec 2023 | CNY | 51.26 | 51.99 | 50.65 | 50.97 | 50.97 | -0.29 (-0.57%) | 601,094 |
| 1 Dec 2023 | CNY | 49.76 | 51.42 | 49.41 | 51.26 | 51.26 | +1.5 (+3.01%) | 654,830 |
| 30 Nov 2023 | CNY | 49.81 | 50.38 | 49.38 | 49.76 | 49.76 | -0.24 (-0.48%) | 453,700 |
| 29 Nov 2023 | CNY | 50.5 | 50.69 | 49.78 | 50 | 50 | -0.26 (-0.52%) | 410,264 |
| 28 Nov 2023 | CNY | 50 | 50.49 | 49.5 | 50.26 | 50.26 | +0.26 (+0.52%) | 423,660 |
| 27 Nov 2023 | CNY | 50.08 | 50.62 | 49.85 | 50 | 50 | -0.25 (-0.50%) | 668,508 |
| 24 Nov 2023 | CNY | 51.12 | 51.62 | 49.89 | 50.25 | 50.25 | -0.87 (-1.70%) | 579,500 |
| 23 Nov 2023 | CNY | 50.94 | 51.68 | 50.1 | 51.12 | 51.12 | -0.03 (-0.06%) | 488,160 |
| 22 Nov 2023 | CNY | 51.11 | 52.09 | 51.02 | 51.15 | 51.15 | -0.03 (-0.06%) | 602,929 |
