| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 43 | 43.78 | 42.33 | 42.81 | 42.81 | +0.25 (+0.59%) | 38,157,150 |
| 8 Jan 2024 | CNY | 44.95 | 44.95 | 42.53 | 42.56 | 42.56 | -3.85 (-8.30%) | 60,701,100 |
| 5 Jan 2024 | CNY | 46.01 | 47.59 | 45.21 | 46.41 | 46.41 | +0.52 (+1.13%) | 65,433,820 |
| 4 Jan 2024 | CNY | 47.47 | 49.88 | 45.5 | 45.89 | 45.89 | -1.85 (-3.88%) | 95,509,300 |
| 3 Jan 2024 | CNY | 47 | 48.57 | 46.6 | 47.74 | 47.74 | +1.24 (+2.67%) | 67,111,560 |
| 2 Jan 2024 | CNY | 46.57 | 48.1 | 46 | 46.5 | 46.5 | +0.3 (+0.65%) | 71,934,170 |
| 29 Dec 2023 | CNY | 41.7 | 46.64 | 41.38 | 46.2 | 46.2 | +4.41 (+10.55%) | 83,348,780 |
| 28 Dec 2023 | CNY | 40.9 | 42.66 | 40.41 | 41.79 | 41.79 | +0.43 (+1.04%) | 47,505,340 |
| 27 Dec 2023 | CNY | 41 | 42.15 | 40.58 | 41.36 | 41.36 | +1.41 (+3.53%) | 47,643,740 |
| 26 Dec 2023 | CNY | 42.36 | 42.55 | 39.42 | 39.95 | 39.95 | -2.15 (-5.11%) | 49,500,430 |
| 25 Dec 2023 | CNY | 43.31 | 44.08 | 41.33 | 42.1 | 42.1 | -1.57 (-3.60%) | 43,188,300 |
| 22 Dec 2023 | CNY | 44.76 | 45 | 42.51 | 43.67 | 43.67 | -1.67 (-3.68%) | 65,323,430 |
| 21 Dec 2023 | CNY | 42.8 | 45.9 | 41.8 | 45.34 | 45.34 | +1.48 (+3.37%) | 75,629,470 |
| 20 Dec 2023 | CNY | 44.01 | 46.1 | 43.5 | 43.86 | 43.86 | -0.28 (-0.63%) | 61,757,030 |
| 19 Dec 2023 | CNY | 42.16 | 44.6 | 41.63 | 44.14 | 44.14 | +2.85 (+6.90%) | 77,884,680 |
| 18 Dec 2023 | CNY | 43.5 | 44.14 | 41.2 | 41.29 | 41.29 | -2.56 (-5.84%) | 54,790,350 |
| 15 Dec 2023 | CNY | 43.47 | 45.32 | 42.57 | 43.85 | 43.85 | +0.7 (+1.62%) | 56,626,180 |
| 14 Dec 2023 | CNY | 44.18 | 44.48 | 42.3 | 43.15 | 43.15 | -0.63 (-1.44%) | 46,736,790 |
| 13 Dec 2023 | CNY | 44 | 44.96 | 43.28 | 43.78 | 43.78 | -0.67 (-1.51%) | 51,110,040 |
| 12 Dec 2023 | CNY | 41.6 | 45.99 | 41.6 | 44.45 | 44.45 | +2.5 (+5.96%) | 84,275,000 |
| 11 Dec 2023 | CNY | 41.44 | 44.01 | 41.3 | 41.95 | 41.95 | +1.14 (+2.79%) | 76,858,310 |
| 8 Dec 2023 | CNY | 39.06 | 41.38 | 38.93 | 40.81 | 40.81 | +1.91 (+4.91%) | 72,608,460 |
| 7 Dec 2023 | CNY | 38.94 | 39.5 | 38.32 | 38.9 | 38.9 | -0.09 (-0.23%) | 44,371,840 |
| 6 Dec 2023 | CNY | 39.11 | 39.99 | 38.8 | 38.99 | 38.99 | -0.41 (-1.04%) | 46,195,480 |
| 5 Dec 2023 | CNY | 42 | 42.3 | 39.4 | 39.4 | 39.4 | -3.36 (-7.86%) | 65,224,830 |
| 4 Dec 2023 | CNY | 40.96 | 44.39 | 40.38 | 42.76 | 42.76 | +1.99 (+4.88%) | 82,158,950 |
| 1 Dec 2023 | CNY | 39.95 | 41.2 | 39.88 | 40.77 | 40.77 | +0.74 (+1.85%) | 51,085,440 |
| 30 Nov 2023 | CNY | 40.3 | 40.7 | 38.82 | 40.03 | 40.03 | -0.64 (-1.57%) | 57,517,360 |
| 29 Nov 2023 | CNY | 40.68 | 41.75 | 40.58 | 40.67 | 40.67 | -0.41 (-1.00%) | 40,922,430 |
| 28 Nov 2023 | CNY | 42.5 | 42.61 | 39.95 | 41.08 | 41.08 | -1.2 (-2.84%) | 60,798,720 |
