| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 49.18 | 49.39 | 46.74 | 47.32 | 47.32 | -1.82 (-3.70%) | 920,119 |
| 4 Jan 2024 | CNY | 50 | 50.29 | 48.72 | 49.14 | 49.14 | -0.93 (-1.86%) | 974,180 |
| 3 Jan 2024 | CNY | 51.25 | 51.25 | 49.9 | 50.07 | 50.07 | -1.13 (-2.21%) | 958,805 |
| 2 Jan 2024 | CNY | 51.88 | 52.63 | 50.61 | 51.2 | 51.2 | -0.68 (-1.31%) | 1,382,060 |
| 29 Dec 2023 | CNY | 50.3 | 52.2 | 50.3 | 51.88 | 51.88 | +1.48 (+2.94%) | 2,420,840 |
| 28 Dec 2023 | CNY | 45.92 | 50.44 | 45.31 | 50.4 | 50.4 | +4.51 (+9.83%) | 2,851,015 |
| 27 Dec 2023 | CNY | 45.66 | 46.25 | 45.41 | 45.89 | 45.89 | +0.38 (+0.83%) | 1,096,241 |
| 26 Dec 2023 | CNY | 46.78 | 46.84 | 45.12 | 45.51 | 45.51 | -0.99 (-2.13%) | 988,900 |
| 25 Dec 2023 | CNY | 47.42 | 47.76 | 45.9 | 46.5 | 46.5 | -0.87 (-1.84%) | 924,399 |
| 22 Dec 2023 | CNY | 48.19 | 48.86 | 47.21 | 47.37 | 47.37 | -0.86 (-1.78%) | 1,008,805 |
| 21 Dec 2023 | CNY | 47.03 | 48.78 | 46.82 | 48.23 | 48.23 | +0.34 (+0.71%) | 823,862 |
| 20 Dec 2023 | CNY | 49.1 | 49.5 | 47.86 | 47.89 | 47.89 | -1.1 (-2.25%) | 602,340 |
| 19 Dec 2023 | CNY | 48.31 | 49.24 | 48.04 | 48.99 | 48.99 | +0.68 (+1.41%) | 699,247 |
| 18 Dec 2023 | CNY | 49.25 | 49.45 | 48.16 | 48.31 | 48.31 | -1.21 (-2.44%) | 868,180 |
| 15 Dec 2023 | CNY | 50.96 | 51.1 | 49.09 | 49.52 | 49.52 | -1.08 (-2.13%) | 1,162,513 |
| 14 Dec 2023 | CNY | 51.98 | 52.15 | 50.5 | 50.6 | 50.6 | -0.53 (-1.04%) | 502,480 |
| 13 Dec 2023 | CNY | 51.87 | 51.97 | 51.07 | 51.13 | 51.13 | -0.95 (-1.82%) | 594,296 |
| 12 Dec 2023 | CNY | 52.05 | 52.25 | 51.6 | 52.08 | 52.08 | +0.03 (+0.06%) | 858,596 |
| 11 Dec 2023 | CNY | 51.19 | 52.17 | 50.41 | 52.05 | 52.05 | +0.89 (+1.74%) | 998,255 |
| 8 Dec 2023 | CNY | 51.39 | 51.92 | 51.06 | 51.16 | 51.16 | +0.07 (+0.14%) | 652,181 |
| 7 Dec 2023 | CNY | 50.75 | 51.8 | 50.14 | 51.09 | 51.09 | +0.37 (+0.73%) | 917,688 |
| 6 Dec 2023 | CNY | 49.98 | 50.98 | 49.64 | 50.72 | 50.72 | +0.66 (+1.32%) | 789,784 |
| 5 Dec 2023 | CNY | 51.03 | 51.34 | 50.06 | 50.06 | 50.06 | -1.51 (-2.93%) | 906,780 |
| 4 Dec 2023 | CNY | 51.39 | 52.3 | 50.01 | 51.57 | 51.57 | +0.33 (+0.64%) | 1,699,248 |
| 1 Dec 2023 | CNY | 52.58 | 52.95 | 50.5 | 51.24 | 51.24 | -1.14 (-2.18%) | 1,681,652 |
| 30 Nov 2023 | CNY | 53.02 | 53.84 | 51.78 | 52.38 | 52.38 | -1.24 (-2.31%) | 1,326,528 |
| 29 Nov 2023 | CNY | 56.17 | 56.37 | 52.9 | 53.62 | 53.62 | -2.96 (-5.23%) | 1,961,657 |
| 28 Nov 2023 | CNY | 58.73 | 59.59 | 54.62 | 56.58 | 56.58 | -3.06 (-5.13%) | 1,950,523 |
| 27 Nov 2023 | CNY | 59.41 | 59.85 | 58.3 | 59.64 | 59.64 | +0.24 (+0.40%) | 673,100 |
| 24 Nov 2023 | CNY | 61.9 | 61.9 | 58 | 59.4 | 59.4 | -1.4 (-2.30%) | 499,800 |
