| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 52.5 | 52.77 | 49.63 | 50.08 | 50.08 | -3.56 (-6.64%) | 6,326,507 |
| 3 Jan 2024 | CNY | 52.88 | 54.48 | 51.68 | 53.64 | 53.64 | -0.36 (-0.67%) | 6,990,373 |
| 2 Jan 2024 | CNY | 54.93 | 54.99 | 51.31 | 54 | 54 | -1.37 (-2.47%) | 9,357,504 |
| 29 Dec 2023 | CNY | 57.51 | 60 | 53.49 | 55.37 | 55.37 | +4.14 (+8.08%) | 14,600,739 |
| 28 Dec 2023 | CNY | 43.08 | 51.23 | 42.08 | 51.23 | 51.23 | +8.54 (+20.00%) | 8,155,098 |
| 27 Dec 2023 | CNY | 43.02 | 43.4 | 42.11 | 42.69 | 42.69 | -0.92 (-2.11%) | 3,057,036 |
| 26 Dec 2023 | CNY | 43.23 | 44.56 | 42.85 | 43.61 | 43.61 | +0.38 (+0.88%) | 4,136,225 |
| 25 Dec 2023 | CNY | 43.68 | 44.08 | 42.61 | 43.23 | 43.23 | -0.47 (-1.08%) | 3,764,015 |
| 22 Dec 2023 | CNY | 42.16 | 44.97 | 41.24 | 43.7 | 43.7 | +0.71 (+1.65%) | 7,444,774 |
| 21 Dec 2023 | CNY | 38.23 | 44.68 | 38.15 | 42.99 | 42.99 | +4.58 (+11.92%) | 7,522,023 |
| 20 Dec 2023 | CNY | 38.94 | 39.11 | 38.4 | 38.41 | 38.41 | -0.19 (-0.49%) | 1,136,219 |
| 19 Dec 2023 | CNY | 37.99 | 39.65 | 37.88 | 38.6 | 38.6 | +0.55 (+1.45%) | 1,751,300 |
| 18 Dec 2023 | CNY | 38.84 | 39.05 | 37.78 | 38.05 | 38.05 | -1.17 (-2.98%) | 1,680,033 |
| 15 Dec 2023 | CNY | 39.6 | 40.29 | 39.01 | 39.22 | 39.22 | +0.27 (+0.69%) | 2,671,142 |
| 14 Dec 2023 | CNY | 39.63 | 40.18 | 38.93 | 38.95 | 38.95 | -0.39 (-0.99%) | 1,186,900 |
| 13 Dec 2023 | CNY | 40.2 | 40.2 | 39.34 | 39.34 | 39.34 | -0.87 (-2.16%) | 867,900 |
| 12 Dec 2023 | CNY | 40.3 | 40.68 | 39.9 | 40.21 | 40.21 | -0.1 (-0.25%) | 941,439 |
| 11 Dec 2023 | CNY | 40.15 | 40.39 | 39.22 | 40.31 | 40.31 | +0.16 (+0.40%) | 1,395,062 |
| 8 Dec 2023 | CNY | 40.29 | 40.79 | 40.1 | 40.15 | 40.15 | 0.0 (0.0%) | 1,218,797 |
| 7 Dec 2023 | CNY | 40.5 | 40.8 | 39.5 | 40.15 | 40.15 | -0.48 (-1.18%) | 1,663,052 |
| 6 Dec 2023 | CNY | 40.05 | 41.37 | 39.92 | 40.63 | 40.63 | +0.59 (+1.47%) | 1,853,635 |
| 5 Dec 2023 | CNY | 40.85 | 41.4 | 39.9 | 40.04 | 40.04 | -0.79 (-1.93%) | 2,060,676 |
| 4 Dec 2023 | CNY | 43 | 43.32 | 40.6 | 40.83 | 40.83 | -2.33 (-5.40%) | 3,325,064 |
| 1 Dec 2023 | CNY | 44.38 | 44.38 | 42.45 | 43.16 | 43.16 | -1.12 (-2.53%) | 2,141,974 |
| 30 Nov 2023 | CNY | 45.38 | 45.88 | 44.26 | 44.28 | 44.28 | -1.09 (-2.40%) | 1,500,200 |
| 29 Nov 2023 | CNY | 45.95 | 46.65 | 45.37 | 45.37 | 45.37 | -0.75 (-1.63%) | 1,125,000 |
| 28 Nov 2023 | CNY | 45.66 | 46.25 | 45.48 | 46.12 | 46.12 | +0.16 (+0.35%) | 1,049,200 |
| 27 Nov 2023 | CNY | 45.72 | 46.09 | 45.23 | 45.96 | 45.96 | +0.12 (+0.26%) | 814,353 |
| 24 Nov 2023 | CNY | 47.3 | 47.3 | 45.66 | 45.84 | 45.84 | -1.51 (-3.19%) | 1,128,099 |
| 23 Nov 2023 | CNY | 46.99 | 47.56 | 46.88 | 47.35 | 47.35 | +0.2 (+0.42%) | 917,800 |
