| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 54.49 | 54.82 | 52.89 | 53.44 | 53.44 | -0.36 (-0.67%) | 2,491,815 |
| 8 Jan 2024 | CNY | 55.11 | 56.1 | 53.73 | 53.8 | 53.8 | -0.7 (-1.28%) | 2,352,383 |
| 5 Jan 2024 | CNY | 57.5 | 57.5 | 54.41 | 54.5 | 54.5 | -3.05 (-5.30%) | 3,076,541 |
| 4 Jan 2024 | CNY | 56.8 | 58.5 | 56.45 | 57.55 | 57.55 | -0.11 (-0.19%) | 3,404,051 |
| 3 Jan 2024 | CNY | 55.7 | 58.5 | 53.4 | 57.66 | 57.66 | +1.21 (+2.14%) | 4,796,039 |
| 2 Jan 2024 | CNY | 58.6 | 59.48 | 55.86 | 56.45 | 56.45 | -1.54 (-2.66%) | 3,581,474 |
| 29 Dec 2023 | CNY | 57.07 | 59.36 | 57.01 | 57.99 | 57.99 | +0.39 (+0.68%) | 4,294,788 |
| 28 Dec 2023 | CNY | 57.57 | 60.5 | 54.8 | 57.6 | 57.6 | -2.41 (-4.02%) | 6,513,106 |
| 27 Dec 2023 | CNY | 72.23 | 73.9 | 60 | 60.01 | 60.01 | -14.24 (-19.18%) | 10,003,626 |
| 26 Dec 2023 | CNY | 85.46 | 85.46 | 65.58 | 74.25 | 74.25 | +3.03 (+4.25%) | 11,452,932 |
| 25 Dec 2023 | CNY | 69.5 | 72.22 | 67.2 | 71.22 | 71.22 | -3.28 (-4.40%) | 3,088,800 |
| 22 Dec 2023 | CNY | 71.9 | 74.58 | 70.6 | 74.5 | 74.5 | -0.5 (-0.67%) | 5,242,380 |
| 21 Dec 2023 | CNY | 77 | 77 | 71.5 | 75 | 75 | -4.84 (-6.06%) | 6,727,108 |
| 20 Dec 2023 | CNY | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | +13.31 (+20.01%) | 2,920,610 |
| 19 Dec 2023 | CNY | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | +11.09 (+20.00%) | 714,700 |
| 18 Dec 2023 | CNY | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | +9.24 (+20.00%) | 1,044,510 |
| 15 Dec 2023 | CNY | 43.75 | 46.76 | 43.39 | 46.2 | 46.2 | +2.04 (+4.62%) | 2,972,600 |
| 14 Dec 2023 | CNY | 43.41 | 44.66 | 42.78 | 44.16 | 44.16 | +0.73 (+1.68%) | 2,077,800 |
| 13 Dec 2023 | CNY | 45.28 | 45.57 | 43.38 | 43.43 | 43.43 | -0.55 (-1.25%) | 2,397,000 |
| 12 Dec 2023 | CNY | 42.21 | 47.4 | 42.21 | 43.98 | 43.98 | +1.76 (+4.17%) | 4,053,097 |
| 11 Dec 2023 | CNY | 40.9 | 42.42 | 40.72 | 42.22 | 42.22 | +1.01 (+2.45%) | 732,400 |
| 8 Dec 2023 | CNY | 42.18 | 42.18 | 40.98 | 41.21 | 41.21 | -0.39 (-0.94%) | 750,043 |
| 7 Dec 2023 | CNY | 41.84 | 42.2 | 41 | 41.6 | 41.6 | -0.2 (-0.48%) | 509,443 |
| 6 Dec 2023 | CNY | 41.99 | 42.13 | 40.69 | 41.8 | 41.8 | +0.23 (+0.55%) | 615,400 |
| 5 Dec 2023 | CNY | 41.52 | 42.25 | 41.11 | 41.57 | 41.57 | +0.2 (+0.48%) | 1,058,600 |
| 4 Dec 2023 | CNY | 41.54 | 41.63 | 40.6 | 41.37 | 41.37 | -0.51 (-1.22%) | 960,700 |
| 1 Dec 2023 | CNY | 39.88 | 42.1 | 39.81 | 41.88 | 41.88 | +1.95 (+4.88%) | 702,200 |
| 30 Nov 2023 | CNY | 40.34 | 40.74 | 39.42 | 39.93 | 39.93 | +0.19 (+0.48%) | 455,000 |
| 29 Nov 2023 | CNY | 40.31 | 40.5 | 39.7 | 39.74 | 39.74 | -0.56 (-1.39%) | 457,714 |
| 28 Nov 2023 | CNY | 40.11 | 40.74 | 39.71 | 40.3 | 40.3 | +0.18 (+0.45%) | 409,163 |
