| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 50.78 | 50.9 | 48.6 | 48.6 | 48.6 | -1.68 (-3.34%) | 2,275,493 |
| 5 Jan 2024 | CNY | 53.2 | 53.72 | 50.18 | 50.28 | 50.28 | -0.6 (-1.18%) | 3,745,431 |
| 4 Jan 2024 | CNY | 51.04 | 51.97 | 50.12 | 50.88 | 50.88 | -0.56 (-1.09%) | 1,875,080 |
| 3 Jan 2024 | CNY | 51.13 | 51.76 | 50.36 | 51.44 | 51.44 | +0.14 (+0.27%) | 2,381,518 |
| 2 Jan 2024 | CNY | 52.3 | 52.96 | 51.3 | 51.3 | 51.3 | -1.38 (-2.62%) | 2,849,598 |
| 29 Dec 2023 | CNY | 50.29 | 54.52 | 50.02 | 52.68 | 52.68 | +2.2 (+4.36%) | 4,840,970 |
| 28 Dec 2023 | CNY | 49.6 | 50.85 | 48.4 | 50.48 | 50.48 | +0.63 (+1.26%) | 4,134,242 |
| 27 Dec 2023 | CNY | 49.78 | 50.89 | 49.5 | 49.85 | 49.85 | +0.07 (+0.14%) | 2,651,526 |
| 26 Dec 2023 | CNY | 51.81 | 52 | 49.3 | 49.78 | 49.78 | -2.03 (-3.92%) | 3,250,489 |
| 25 Dec 2023 | CNY | 52.97 | 53.71 | 51.55 | 51.81 | 51.81 | -1.39 (-2.61%) | 2,658,591 |
| 22 Dec 2023 | CNY | 57.31 | 58.3 | 51.59 | 53.2 | 53.2 | -3.97 (-6.94%) | 4,344,573 |
| 21 Dec 2023 | CNY | 55.35 | 58.17 | 55.34 | 57.17 | 57.17 | +0.48 (+0.85%) | 3,033,006 |
| 20 Dec 2023 | CNY | 57.2 | 58.28 | 56.01 | 56.69 | 56.69 | -0.51 (-0.89%) | 3,594,532 |
| 19 Dec 2023 | CNY | 59.28 | 60.28 | 56.2 | 57.2 | 57.2 | -3.75 (-6.15%) | 5,167,129 |
| 18 Dec 2023 | CNY | 61.54 | 64.31 | 60.3 | 60.95 | 60.95 | +0.5 (+0.83%) | 5,035,605 |
| 15 Dec 2023 | CNY | 60.46 | 62 | 59.5 | 60.45 | 60.45 | +0.49 (+0.82%) | 3,449,245 |
| 14 Dec 2023 | CNY | 60.56 | 62.58 | 59.62 | 59.96 | 59.96 | -1.54 (-2.50%) | 4,285,451 |
| 13 Dec 2023 | CNY | 63.3 | 64.3 | 61.5 | 61.5 | 61.5 | -3.61 (-5.54%) | 5,335,886 |
| 12 Dec 2023 | CNY | 64.15 | 67 | 61.1 | 65.11 | 65.11 | +0.97 (+1.51%) | 8,144,967 |
| 11 Dec 2023 | CNY | 63 | 64.86 | 62.61 | 64.14 | 64.14 | -0.85 (-1.31%) | 5,186,339 |
| 8 Dec 2023 | CNY | 63.58 | 65 | 61.9 | 64.99 | 64.99 | -0.07 (-0.11%) | 8,136,029 |
| 7 Dec 2023 | CNY | 60.45 | 66 | 58.42 | 65.06 | 65.06 | +4.84 (+8.04%) | 10,665,580 |
| 6 Dec 2023 | CNY | 57.5 | 62.37 | 56.94 | 60.22 | 60.22 | +1.88 (+3.22%) | 7,429,055 |
| 5 Dec 2023 | CNY | 60.92 | 62.88 | 58.33 | 58.34 | 58.34 | -1.67 (-2.78%) | 8,827,386 |
| 4 Dec 2023 | CNY | 58.99 | 63.96 | 58.41 | 60.01 | 60.01 | +0.31 (+0.52%) | 9,398,930 |
| 1 Dec 2023 | CNY | 56.58 | 61.59 | 56.5 | 59.7 | 59.7 | +2.54 (+4.44%) | 9,328,960 |
| 30 Nov 2023 | CNY | 54.65 | 58.5 | 54.65 | 57.16 | 57.16 | +1.51 (+2.71%) | 7,976,778 |
| 29 Nov 2023 | CNY | 56.27 | 57.32 | 55 | 55.65 | 55.65 | -2.85 (-4.87%) | 6,596,940 |
| 28 Nov 2023 | CNY | 59 | 59.38 | 56 | 58.5 | 58.5 | -3.12 (-5.06%) | 12,360,973 |
| 27 Nov 2023 | CNY | 51.61 | 61.62 | 51.52 | 61.62 | 61.62 | +10.27 (+20.00%) | 15,120,409 |
