| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 52.85 | 53.53 | 50.81 | 51.63 | 51.63 | -1.06 (-2.01%) | 526,200 |
| 2 Jan 2024 | CNY | 52.81 | 52.96 | 51.65 | 52.69 | 52.69 | +0.06 (+0.11%) | 403,279 |
| 29 Dec 2023 | CNY | 52 | 53 | 52 | 52.63 | 52.63 | +0.57 (+1.09%) | 314,600 |
| 28 Dec 2023 | CNY | 53 | 53.01 | 51.92 | 52.06 | 52.06 | -0.8 (-1.51%) | 250,200 |
| 27 Dec 2023 | CNY | 51.73 | 53.56 | 51.19 | 52.86 | 52.86 | +1.48 (+2.88%) | 277,500 |
| 26 Dec 2023 | CNY | 51.96 | 52.54 | 50.8 | 51.38 | 51.38 | -0.89 (-1.70%) | 178,298 |
| 25 Dec 2023 | CNY | 53.01 | 53.34 | 52 | 52.27 | 52.27 | -1.06 (-1.99%) | 321,300 |
| 22 Dec 2023 | CNY | 53.52 | 54.7 | 52.36 | 53.33 | 53.33 | -0.19 (-0.36%) | 476,386 |
| 21 Dec 2023 | CNY | 53.25 | 53.88 | 52.5 | 53.52 | 53.52 | +0.31 (+0.58%) | 252,200 |
| 20 Dec 2023 | CNY | 54.83 | 54.83 | 53.21 | 53.21 | 53.21 | -0.74 (-1.37%) | 213,000 |
| 19 Dec 2023 | CNY | 53.72 | 54.95 | 53.34 | 53.95 | 53.95 | -0.3 (-0.55%) | 255,449 |
| 18 Dec 2023 | CNY | 54.58 | 55.58 | 53.82 | 54.25 | 54.25 | -0.13 (-0.24%) | 352,507 |
| 15 Dec 2023 | CNY | 55.3 | 55.95 | 53.87 | 54.38 | 54.38 | -1.62 (-2.89%) | 362,749 |
| 14 Dec 2023 | CNY | 56.08 | 56.43 | 55.21 | 56 | 56 | +0.12 (+0.21%) | 304,488 |
| 13 Dec 2023 | CNY | 56.2 | 57.73 | 54.86 | 55.88 | 55.88 | +0.75 (+1.36%) | 542,008 |
| 12 Dec 2023 | CNY | 54.57 | 55.51 | 53.4 | 55.13 | 55.13 | +0.35 (+0.64%) | 379,312 |
| 11 Dec 2023 | CNY | 53.5 | 54.8 | 53.25 | 54.78 | 54.78 | +0.75 (+1.39%) | 276,147 |
| 8 Dec 2023 | CNY | 54.5 | 55.27 | 53.58 | 54.03 | 54.03 | -1.05 (-1.91%) | 460,014 |
| 7 Dec 2023 | CNY | 55.1 | 56.02 | 54.53 | 55.08 | 55.08 | -0.82 (-1.47%) | 447,612 |
| 6 Dec 2023 | CNY | 55.46 | 56.18 | 54.75 | 55.9 | 55.9 | +0.08 (+0.14%) | 288,603 |
| 5 Dec 2023 | CNY | 56.06 | 56.39 | 55.29 | 55.82 | 55.82 | -0.24 (-0.43%) | 272,659 |
| 4 Dec 2023 | CNY | 55.49 | 56.46 | 54.66 | 56.06 | 56.06 | +0.99 (+1.80%) | 385,371 |
| 1 Dec 2023 | CNY | 55.6 | 56.1 | 54.73 | 55.07 | 55.07 | -0.13 (-0.24%) | 247,005 |
| 30 Nov 2023 | CNY | 54.99 | 55.69 | 54.62 | 55.2 | 55.2 | 0.0 (0.0%) | 365,500 |
| 29 Nov 2023 | CNY | 56.01 | 56.57 | 54.9 | 55.2 | 55.2 | -0.81 (-1.45%) | 260,800 |
| 28 Nov 2023 | CNY | 55.97 | 56.33 | 55.32 | 56.01 | 56.01 | 0.0 (0.0%) | 292,190 |
| 27 Nov 2023 | CNY | 56.21 | 56.81 | 55.66 | 56.01 | 56.01 | -0.46 (-0.81%) | 363,200 |
| 24 Nov 2023 | CNY | 57.45 | 57.45 | 55.99 | 56.47 | 56.47 | -0.53 (-0.93%) | 380,924 |
| 23 Nov 2023 | CNY | 54.85 | 57.61 | 54.83 | 57 | 57 | +3.05 (+5.65%) | 1,030,067 |
| 22 Nov 2023 | CNY | 54.31 | 54.86 | 53.5 | 53.95 | 53.95 | -0.38 (-0.70%) | 263,769 |
