| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 46.62 | 46.9 | 45.84 | 46.16 | 46.16 | -0.34 (-0.73%) | 904,876 |
| 21 Dec 2023 | CNY | 45.44 | 46.82 | 45.37 | 46.5 | 46.5 | +0.84 (+1.84%) | 925,465 |
| 20 Dec 2023 | CNY | 46.99 | 47.07 | 45.6 | 45.66 | 45.66 | -1.17 (-2.50%) | 935,200 |
| 19 Dec 2023 | CNY | 46.66 | 47.19 | 46.5 | 46.83 | 46.83 | +0.03 (+0.06%) | 726,205 |
| 18 Dec 2023 | CNY | 47.48 | 47.73 | 46.64 | 46.8 | 46.8 | -0.82 (-1.72%) | 820,209 |
| 15 Dec 2023 | CNY | 47.51 | 48.5 | 47.51 | 47.62 | 47.62 | -0.05 (-0.10%) | 924,600 |
| 14 Dec 2023 | CNY | 47.71 | 48.61 | 47.52 | 47.67 | 47.67 | +0.07 (+0.15%) | 1,050,429 |
| 13 Dec 2023 | CNY | 48.81 | 48.81 | 47.55 | 47.6 | 47.6 | -1.22 (-2.50%) | 1,381,327 |
| 12 Dec 2023 | CNY | 49.94 | 50.03 | 48.66 | 48.82 | 48.82 | -0.93 (-1.87%) | 1,495,499 |
| 11 Dec 2023 | CNY | 49.7 | 50.05 | 48.26 | 49.75 | 49.75 | +0.2 (+0.40%) | 2,064,963 |
| 8 Dec 2023 | CNY | 50.66 | 51.09 | 49.51 | 49.55 | 49.55 | -1.11 (-2.19%) | 1,447,338 |
| 7 Dec 2023 | CNY | 51.23 | 51.24 | 50.15 | 50.66 | 50.66 | -0.67 (-1.31%) | 1,257,100 |
| 6 Dec 2023 | CNY | 52.31 | 52.95 | 50.92 | 51.33 | 51.33 | -1.28 (-2.43%) | 2,184,443 |
| 5 Dec 2023 | CNY | 51.99 | 53.57 | 51.61 | 52.61 | 52.61 | +0.51 (+0.98%) | 1,580,560 |
| 4 Dec 2023 | CNY | 53.73 | 54.07 | 51.51 | 52.1 | 52.1 | -1.81 (-3.36%) | 2,182,875 |
| 1 Dec 2023 | CNY | 54.67 | 54.67 | 53.62 | 53.91 | 53.91 | -0.76 (-1.39%) | 972,486 |
| 30 Nov 2023 | CNY | 54.25 | 54.77 | 53.21 | 54.67 | 54.67 | +0.61 (+1.13%) | 1,178,900 |
| 29 Nov 2023 | CNY | 55.16 | 55.16 | 53.74 | 54.06 | 54.06 | -0.94 (-1.71%) | 798,500 |
| 28 Nov 2023 | CNY | 54.17 | 55.3 | 53.58 | 55 | 55 | +0.97 (+1.80%) | 1,093,880 |
| 27 Nov 2023 | CNY | 54.01 | 54.45 | 53.28 | 54.03 | 54.03 | -0.21 (-0.39%) | 963,187 |
| 24 Nov 2023 | CNY | 54.45 | 54.99 | 53.77 | 54.24 | 54.24 | -0.08 (-0.15%) | 582,550 |
| 23 Nov 2023 | CNY | 54.9 | 54.9 | 53.75 | 54.32 | 54.32 | -0.31 (-0.57%) | 789,315 |
| 22 Nov 2023 | CNY | 55.4 | 55.6 | 54.6 | 54.63 | 54.63 | -1.05 (-1.89%) | 665,400 |
| 21 Nov 2023 | CNY | 55.3 | 56.69 | 54.94 | 55.68 | 55.68 | +0.48 (+0.87%) | 1,717,239 |
| 20 Nov 2023 | CNY | 55.45 | 55.51 | 54 | 55.2 | 55.2 | +0.04 (+0.07%) | 1,157,100 |
| 17 Nov 2023 | CNY | 54.99 | 55.51 | 54.69 | 55.16 | 55.16 | +0.17 (+0.31%) | 777,300 |
| 16 Nov 2023 | CNY | 55.86 | 55.86 | 54.7 | 54.99 | 54.99 | -0.83 (-1.49%) | 937,621 |
| 15 Nov 2023 | CNY | 55.81 | 56.1 | 55.41 | 55.82 | 55.82 | +0.42 (+0.76%) | 1,028,700 |
| 14 Nov 2023 | CNY | 55 | 56.1 | 54.63 | 55.4 | 55.4 | +0.7 (+1.28%) | 1,036,125 |
| 13 Nov 2023 | CNY | 55.47 | 55.66 | 54.3 | 54.7 | 54.7 | +0.4 (+0.74%) | 1,039,450 |
