| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 42.3 | 42.3 | 41.49 | 41.95 | 41.95 | -0.4 (-0.94%) | 399,823 |
| 12 Jan 2024 | CNY | 42.5 | 42.95 | 42.29 | 42.35 | 42.35 | -0.34 (-0.80%) | 563,414 |
| 11 Jan 2024 | CNY | 41.7 | 42.95 | 41.54 | 42.69 | 42.69 | +0.95 (+2.28%) | 624,754 |
| 10 Jan 2024 | CNY | 42.25 | 42.65 | 41.35 | 41.74 | 41.74 | -0.51 (-1.21%) | 672,234 |
| 9 Jan 2024 | CNY | 41.95 | 43.05 | 41.63 | 42.25 | 42.25 | +0.25 (+0.60%) | 818,324 |
| 8 Jan 2024 | CNY | 43.8 | 44.31 | 42 | 42 | 42 | -2.02 (-4.59%) | 1,235,364 |
| 5 Jan 2024 | CNY | 44.4 | 45.47 | 43.67 | 44.02 | 44.02 | -0.43 (-0.97%) | 1,295,673 |
| 4 Jan 2024 | CNY | 44.24 | 44.6 | 44.01 | 44.45 | 44.45 | +0.13 (+0.29%) | 614,266 |
| 3 Jan 2024 | CNY | 44.58 | 45.1 | 43.87 | 44.32 | 44.32 | -0.42 (-0.94%) | 993,226 |
| 2 Jan 2024 | CNY | 45.11 | 45.3 | 44.52 | 44.74 | 44.74 | -0.74 (-1.63%) | 1,275,566 |
| 29 Dec 2023 | CNY | 46.08 | 46.3 | 45.36 | 45.48 | 45.48 | -0.72 (-1.56%) | 1,436,240 |
| 28 Dec 2023 | CNY | 44 | 46.66 | 43.72 | 46.2 | 46.2 | +2.1 (+4.76%) | 1,878,122 |
| 27 Dec 2023 | CNY | 44.29 | 44.97 | 43.46 | 44.1 | 44.1 | -0.51 (-1.14%) | 1,014,721 |
| 26 Dec 2023 | CNY | 46.18 | 46.3 | 44.5 | 44.61 | 44.61 | -2.09 (-4.48%) | 1,375,918 |
| 25 Dec 2023 | CNY | 48.4 | 48.4 | 46.06 | 46.7 | 46.7 | -1.01 (-2.12%) | 1,416,415 |
| 22 Dec 2023 | CNY | 47.79 | 48.7 | 46.98 | 47.71 | 47.71 | -0.38 (-0.79%) | 1,699,238 |
| 21 Dec 2023 | CNY | 46.62 | 48.33 | 46.55 | 48.09 | 48.09 | +0.97 (+2.06%) | 2,296,081 |
| 20 Dec 2023 | CNY | 46.85 | 48 | 46.33 | 47.12 | 47.12 | +0.22 (+0.47%) | 1,613,825 |
| 19 Dec 2023 | CNY | 45.48 | 47.07 | 45.31 | 46.9 | 46.9 | +1.35 (+2.96%) | 1,587,007 |
| 18 Dec 2023 | CNY | 44.9 | 45.89 | 44.5 | 45.55 | 45.55 | +0.43 (+0.95%) | 668,801 |
| 15 Dec 2023 | CNY | 44.91 | 45.4 | 44.91 | 45.12 | 45.12 | +0.23 (+0.51%) | 341,848 |
| 14 Dec 2023 | CNY | 45.47 | 45.9 | 44.89 | 44.89 | 44.89 | -0.58 (-1.28%) | 473,317 |
| 13 Dec 2023 | CNY | 45.33 | 45.8 | 44.91 | 45.47 | 45.47 | 0.0 (0.0%) | 585,203 |
| 12 Dec 2023 | CNY | 45.19 | 45.63 | 44.95 | 45.47 | 45.47 | +0.27 (+0.60%) | 510,316 |
| 11 Dec 2023 | CNY | 44.85 | 45.27 | 44.02 | 45.2 | 45.2 | +0.51 (+1.14%) | 557,240 |
| 8 Dec 2023 | CNY | 45.4 | 45.82 | 44.56 | 44.69 | 44.69 | -0.71 (-1.56%) | 864,476 |
| 7 Dec 2023 | CNY | 45.51 | 45.65 | 45.08 | 45.4 | 45.4 | -0.11 (-0.24%) | 610,166 |
| 6 Dec 2023 | CNY | 44.8 | 46.36 | 44.7 | 45.51 | 45.51 | +0.71 (+1.58%) | 1,036,515 |
| 5 Dec 2023 | CNY | 45.93 | 45.98 | 44.8 | 44.8 | 44.8 | -1.45 (-3.14%) | 904,044 |
| 4 Dec 2023 | CNY | 45.8 | 46.99 | 45.31 | 46.25 | 46.25 | +0.6 (+1.31%) | 890,452 |
