| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 50.06 | 50.77 | 48.76 | 48.9 | 48.9 | -1 (-2.00%) | 1,286,755 |
| 8 Jan 2024 | CNY | 52.47 | 52.49 | 49.9 | 49.9 | 49.9 | -2.28 (-4.37%) | 1,326,850 |
| 5 Jan 2024 | CNY | 54.67 | 54.75 | 51.56 | 52.18 | 52.18 | -3.26 (-5.88%) | 2,409,923 |
| 4 Jan 2024 | CNY | 53.99 | 56.49 | 53.37 | 55.44 | 55.44 | +1.64 (+3.05%) | 2,678,196 |
| 3 Jan 2024 | CNY | 55.17 | 55.79 | 53.3 | 53.8 | 53.8 | -2.27 (-4.05%) | 2,608,036 |
| 2 Jan 2024 | CNY | 56.5 | 57.92 | 54.98 | 56.07 | 56.07 | +0.86 (+1.56%) | 4,311,023 |
| 29 Dec 2023 | CNY | 52.99 | 55.95 | 52.53 | 55.21 | 55.21 | +2.59 (+4.92%) | 3,608,206 |
| 28 Dec 2023 | CNY | 51.49 | 53.99 | 50.8 | 52.62 | 52.62 | +0.62 (+1.19%) | 2,329,668 |
| 27 Dec 2023 | CNY | 51.2 | 53.8 | 50.61 | 52 | 52 | +0.35 (+0.68%) | 2,260,462 |
| 26 Dec 2023 | CNY | 54.75 | 54.94 | 51.4 | 51.65 | 51.65 | -1.51 (-2.84%) | 2,332,999 |
| 25 Dec 2023 | CNY | 50.81 | 55.88 | 50.81 | 53.16 | 53.16 | +2.26 (+4.44%) | 3,246,831 |
| 22 Dec 2023 | CNY | 53.79 | 54 | 50.04 | 50.9 | 50.9 | -3.35 (-6.18%) | 2,794,328 |
| 21 Dec 2023 | CNY | 55.6 | 56.8 | 51.62 | 54.25 | 54.25 | -1.08 (-1.95%) | 3,130,759 |
| 20 Dec 2023 | CNY | 56.3 | 57.66 | 55.28 | 55.33 | 55.33 | -2.8 (-4.82%) | 3,119,987 |
| 19 Dec 2023 | CNY | 54 | 60 | 53.61 | 58.13 | 58.13 | +2.88 (+5.21%) | 5,367,287 |
| 18 Dec 2023 | CNY | 54.11 | 56.56 | 52.93 | 55.25 | 55.25 | +2.35 (+4.44%) | 4,625,061 |
| 15 Dec 2023 | CNY | 52.23 | 53.12 | 51.06 | 52.9 | 52.9 | +0.3 (+0.57%) | 2,230,145 |
| 14 Dec 2023 | CNY | 51.3 | 54.77 | 50.92 | 52.6 | 52.6 | +1.64 (+3.22%) | 2,904,648 |
| 13 Dec 2023 | CNY | 51.16 | 52.13 | 50.76 | 50.96 | 50.96 | -0.1 (-0.20%) | 1,483,816 |
| 12 Dec 2023 | CNY | 50 | 51.4 | 49.94 | 51.06 | 51.06 | +0.95 (+1.90%) | 1,519,147 |
| 11 Dec 2023 | CNY | 50.4 | 50.5 | 48.5 | 50.11 | 50.11 | -0.73 (-1.44%) | 1,482,430 |
| 8 Dec 2023 | CNY | 49.9 | 50.97 | 49.43 | 50.84 | 50.84 | +0.59 (+1.17%) | 1,981,575 |
| 7 Dec 2023 | CNY | 54.2 | 54.25 | 49.96 | 50.25 | 50.25 | -4.05 (-7.46%) | 3,616,465 |
| 6 Dec 2023 | CNY | 54 | 55.58 | 53.7 | 54.3 | 54.3 | -0.89 (-1.61%) | 1,828,536 |
| 5 Dec 2023 | CNY | 56.82 | 56.82 | 55.02 | 55.19 | 55.19 | -2.19 (-3.82%) | 2,194,752 |
| 4 Dec 2023 | CNY | 55.88 | 58.2 | 55.22 | 57.38 | 57.38 | +1.5 (+2.68%) | 2,742,753 |
| 1 Dec 2023 | CNY | 57.1 | 57.47 | 54.66 | 55.88 | 55.88 | -2.14 (-3.69%) | 3,494,613 |
| 30 Nov 2023 | CNY | 60 | 63.8 | 57.91 | 58.02 | 58.02 | -1.53 (-2.57%) | 5,981,065 |
| 29 Nov 2023 | CNY | 57.56 | 61.3 | 56.6 | 59.55 | 59.55 | +1.72 (+2.97%) | 5,211,949 |
| 28 Nov 2023 | CNY | 57.63 | 58.95 | 56.55 | 57.83 | 57.83 | +0.2 (+0.35%) | 3,655,093 |
