| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 46.14 | 46.82 | 44.99 | 46.51 | 46.51 | +1.84 (+4.12%) | 2,893,835 |
| 28 Dec 2023 | CNY | 43.59 | 44.8 | 43.29 | 44.67 | 44.67 | +0.79 (+1.80%) | 1,205,400 |
| 27 Dec 2023 | CNY | 43.84 | 44.15 | 43.18 | 43.88 | 43.88 | +0.39 (+0.90%) | 846,800 |
| 26 Dec 2023 | CNY | 44.08 | 44.21 | 43.08 | 43.49 | 43.49 | -0.72 (-1.63%) | 1,108,670 |
| 25 Dec 2023 | CNY | 44.73 | 45.13 | 44.01 | 44.21 | 44.21 | -0.2 (-0.45%) | 911,800 |
| 22 Dec 2023 | CNY | 44.9 | 45.56 | 44.26 | 44.41 | 44.41 | -0.49 (-1.09%) | 1,474,000 |
| 21 Dec 2023 | CNY | 45 | 45.47 | 43.6 | 44.9 | 44.9 | -0.2 (-0.44%) | 1,671,700 |
| 20 Dec 2023 | CNY | 45.79 | 46.1 | 44.8 | 45.1 | 45.1 | -0.63 (-1.38%) | 1,970,890 |
| 19 Dec 2023 | CNY | 44.58 | 46.21 | 44.23 | 45.73 | 45.73 | +1.2 (+2.69%) | 2,261,201 |
| 18 Dec 2023 | CNY | 44.41 | 44.89 | 44.26 | 44.53 | 44.53 | -0.12 (-0.27%) | 1,024,191 |
| 15 Dec 2023 | CNY | 44.78 | 45.11 | 44.35 | 44.65 | 44.65 | -0.13 (-0.29%) | 913,900 |
| 14 Dec 2023 | CNY | 44.91 | 45.55 | 44.7 | 44.78 | 44.78 | -0.22 (-0.49%) | 914,735 |
| 13 Dec 2023 | CNY | 45.35 | 45.95 | 44.98 | 45 | 45 | -0.44 (-0.97%) | 1,357,503 |
| 12 Dec 2023 | CNY | 46.16 | 46.46 | 45.26 | 45.44 | 45.44 | -0.46 (-1.00%) | 1,598,300 |
| 11 Dec 2023 | CNY | 44.66 | 46.19 | 44.23 | 45.9 | 45.9 | +1.02 (+2.27%) | 2,217,233 |
| 8 Dec 2023 | CNY | 44.66 | 45.66 | 44.5 | 44.88 | 44.88 | +0.22 (+0.49%) | 1,623,940 |
| 7 Dec 2023 | CNY | 45.57 | 45.57 | 44.5 | 44.66 | 44.66 | -0.81 (-1.78%) | 1,518,600 |
| 6 Dec 2023 | CNY | 44.44 | 46.07 | 44.44 | 45.47 | 45.47 | +0.31 (+0.69%) | 1,806,898 |
| 5 Dec 2023 | CNY | 46.81 | 47.09 | 45.16 | 45.16 | 45.16 | -1.42 (-3.05%) | 2,133,198 |
| 4 Dec 2023 | CNY | 46.92 | 47.3 | 46.18 | 46.58 | 46.58 | -0.38 (-0.81%) | 1,457,113 |
| 1 Dec 2023 | CNY | 46.27 | 47.29 | 45.96 | 46.96 | 46.96 | -0.02 (-0.04%) | 2,076,513 |
| 30 Nov 2023 | CNY | 48 | 48.47 | 45.52 | 46.98 | 46.98 | -1.92 (-3.93%) | 4,067,644 |
| 29 Nov 2023 | CNY | 49.35 | 50.18 | 48.53 | 48.9 | 48.9 | +1.56 (+3.30%) | 4,589,274 |
| 28 Nov 2023 | CNY | 47.45 | 48.07 | 46.68 | 47.34 | 47.34 | +0.04 (+0.08%) | 2,229,702 |
| 27 Nov 2023 | CNY | 46.5 | 47.77 | 46.3 | 47.3 | 47.3 | +0.87 (+1.87%) | 2,246,839 |
| 24 Nov 2023 | CNY | 49 | 49 | 45.9 | 46.43 | 46.43 | -2.72 (-5.53%) | 3,514,935 |
| 23 Nov 2023 | CNY | 48.91 | 49.45 | 48.15 | 49.15 | 49.15 | +0.05 (+0.10%) | 2,749,900 |
| 22 Nov 2023 | CNY | 50.51 | 50.8 | 48.72 | 49.1 | 49.1 | -2.06 (-4.03%) | 4,231,371 |
| 21 Nov 2023 | CNY | 57.38 | 57.38 | 51 | 51.16 | 51.16 | -6.27 (-10.92%) | 6,228,805 |
| 20 Nov 2023 | CNY | 58.84 | 59.17 | 56.65 | 57.43 | 57.43 | -2.09 (-3.51%) | 4,614,984 |
