| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 44.36 | 44.83 | 43.56 | 44.18 | 44.18 | -0.32 (-0.72%) | 1,383,700 |
| 2 Jan 2024 | CNY | 45.5 | 45.92 | 44.5 | 44.5 | 44.5 | -1.13 (-2.48%) | 1,168,521 |
| 29 Dec 2023 | CNY | 45.07 | 46.5 | 44.8 | 45.63 | 45.63 | +0.58 (+1.29%) | 1,922,001 |
| 28 Dec 2023 | CNY | 44.36 | 45.53 | 43.8 | 45.05 | 45.05 | +0.43 (+0.96%) | 1,219,655 |
| 27 Dec 2023 | CNY | 43.88 | 44.74 | 43.88 | 44.62 | 44.62 | +0.47 (+1.06%) | 1,104,300 |
| 26 Dec 2023 | CNY | 45.75 | 45.75 | 43.84 | 44.15 | 44.15 | -1.33 (-2.92%) | 1,461,932 |
| 25 Dec 2023 | CNY | 46.79 | 47.2 | 45.21 | 45.48 | 45.48 | -0.98 (-2.11%) | 1,398,168 |
| 22 Dec 2023 | CNY | 49.03 | 49.38 | 46.3 | 46.46 | 46.46 | -2.57 (-5.24%) | 2,080,596 |
| 21 Dec 2023 | CNY | 47.04 | 49.28 | 47.04 | 49.03 | 49.03 | +1.58 (+3.33%) | 2,186,455 |
| 20 Dec 2023 | CNY | 48.83 | 49.3 | 47.45 | 47.45 | 47.45 | -1.25 (-2.57%) | 1,702,339 |
| 19 Dec 2023 | CNY | 48 | 49.26 | 47.25 | 48.7 | 48.7 | +0.62 (+1.29%) | 1,784,676 |
| 18 Dec 2023 | CNY | 48.9 | 50.8 | 47.99 | 48.08 | 48.08 | -0.58 (-1.19%) | 2,436,231 |
| 15 Dec 2023 | CNY | 50.55 | 50.95 | 48.38 | 48.66 | 48.66 | -1.88 (-3.72%) | 2,600,562 |
| 14 Dec 2023 | CNY | 51.42 | 52.56 | 50.13 | 50.54 | 50.54 | -1.1 (-2.13%) | 2,299,673 |
| 13 Dec 2023 | CNY | 53.5 | 53.65 | 51.23 | 51.64 | 51.64 | -2.02 (-3.76%) | 3,325,995 |
| 12 Dec 2023 | CNY | 54.66 | 55.58 | 52.8 | 53.66 | 53.66 | -1.36 (-2.47%) | 3,643,533 |
| 11 Dec 2023 | CNY | 56 | 56.85 | 54.16 | 55.02 | 55.02 | -2.3 (-4.01%) | 3,933,920 |
| 8 Dec 2023 | CNY | 57 | 57.77 | 55.7 | 57.32 | 57.32 | -0.28 (-0.49%) | 3,477,224 |
| 7 Dec 2023 | CNY | 55 | 57.82 | 54.13 | 57.6 | 57.6 | +1.97 (+3.54%) | 5,234,324 |
| 6 Dec 2023 | CNY | 53.6 | 57.6 | 52.09 | 55.63 | 55.63 | +2.4 (+4.51%) | 5,030,579 |
| 5 Dec 2023 | CNY | 54.01 | 56.5 | 53.1 | 53.23 | 53.23 | -1.25 (-2.29%) | 4,872,589 |
| 4 Dec 2023 | CNY | 51.79 | 55.55 | 51.4 | 54.48 | 54.48 | +2.64 (+5.09%) | 5,801,529 |
| 1 Dec 2023 | CNY | 51 | 52.5 | 50.17 | 51.84 | 51.84 | +1.29 (+2.55%) | 3,103,542 |
| 30 Nov 2023 | CNY | 50.01 | 52.2 | 50.01 | 50.55 | 50.55 | -0.02 (-0.04%) | 2,829,765 |
| 29 Nov 2023 | CNY | 51.93 | 52.28 | 50.55 | 50.57 | 50.57 | -2.36 (-4.46%) | 3,022,581 |
| 28 Nov 2023 | CNY | 52.5 | 53.98 | 50.5 | 52.93 | 52.93 | -1.13 (-2.09%) | 6,004,332 |
| 27 Nov 2023 | CNY | 51.19 | 59.88 | 51.18 | 54.06 | 54.06 | +3.41 (+6.73%) | 6,403,389 |
| 24 Nov 2023 | CNY | 53.55 | 53.88 | 50.28 | 50.65 | 50.65 | -1.31 (-2.52%) | 2,962,162 |
| 23 Nov 2023 | CNY | 51.1 | 53.54 | 49.01 | 51.96 | 51.96 | -0.84 (-1.59%) | 3,813,523 |
| 22 Nov 2023 | CNY | 53.92 | 54.8 | 51.78 | 52.8 | 52.8 | +1.26 (+2.44%) | 5,787,319 |
