| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 48.73 | 49.8 | 48.11 | 48.96 | 48.96 | +0.39 (+0.80%) | 1,700,054 |
| 28 Dec 2023 | CNY | 48 | 49.48 | 47.79 | 48.57 | 48.57 | +0.39 (+0.81%) | 1,043,376 |
| 27 Dec 2023 | CNY | 46.98 | 48.52 | 46.98 | 48.18 | 48.18 | +1.13 (+2.40%) | 880,608 |
| 26 Dec 2023 | CNY | 48.77 | 48.89 | 46.77 | 47.05 | 47.05 | -1.43 (-2.95%) | 782,906 |
| 25 Dec 2023 | CNY | 49.01 | 50.1 | 48.32 | 48.48 | 48.48 | -0.84 (-1.70%) | 832,556 |
| 22 Dec 2023 | CNY | 49.43 | 50.77 | 48.71 | 49.32 | 49.32 | -0.21 (-0.42%) | 933,757 |
| 21 Dec 2023 | CNY | 50 | 50.24 | 48.58 | 49.53 | 49.53 | -0.68 (-1.35%) | 716,610 |
| 20 Dec 2023 | CNY | 50.01 | 51.38 | 49.63 | 50.21 | 50.21 | +0.33 (+0.66%) | 934,120 |
| 19 Dec 2023 | CNY | 49.85 | 50.32 | 48.42 | 49.88 | 49.88 | +0.31 (+0.63%) | 939,693 |
| 18 Dec 2023 | CNY | 49.22 | 50.17 | 48.48 | 49.57 | 49.57 | +0.27 (+0.55%) | 1,095,299 |
| 15 Dec 2023 | CNY | 51.6 | 51.6 | 48.92 | 49.3 | 49.3 | -1.8 (-3.52%) | 1,303,300 |
| 14 Dec 2023 | CNY | 52.06 | 52.76 | 50.88 | 51.1 | 51.1 | -0.81 (-1.56%) | 1,069,483 |
| 13 Dec 2023 | CNY | 51.26 | 54 | 50 | 51.91 | 51.91 | +0.66 (+1.29%) | 1,764,317 |
| 12 Dec 2023 | CNY | 51.4 | 53.1 | 51 | 51.25 | 51.25 | -0.35 (-0.68%) | 1,060,886 |
| 11 Dec 2023 | CNY | 51.89 | 52 | 49.61 | 51.6 | 51.6 | -0.7 (-1.34%) | 2,069,300 |
| 8 Dec 2023 | CNY | 51.55 | 53.15 | 51 | 52.3 | 52.3 | +0.65 (+1.26%) | 1,359,700 |
| 7 Dec 2023 | CNY | 50.14 | 51.78 | 50.14 | 51.65 | 51.65 | +0.76 (+1.49%) | 1,362,466 |
| 6 Dec 2023 | CNY | 51.2 | 53.89 | 50.34 | 50.89 | 50.89 | -0.68 (-1.32%) | 2,161,001 |
| 5 Dec 2023 | CNY | 54.64 | 54.95 | 51.51 | 51.57 | 51.57 | -3.05 (-5.58%) | 2,337,857 |
| 4 Dec 2023 | CNY | 57.57 | 57.6 | 54.21 | 54.62 | 54.62 | -3.38 (-5.83%) | 2,893,827 |
| 1 Dec 2023 | CNY | 59.44 | 60.81 | 56 | 58 | 58 | -2.2 (-3.65%) | 4,284,252 |
| 30 Nov 2023 | CNY | 62 | 64 | 57.45 | 60.2 | 60.2 | +1.2 (+2.03%) | 5,270,866 |
| 29 Nov 2023 | CNY | 51.72 | 61 | 51.5 | 59 | 59 | +7.27 (+14.05%) | 3,668,721 |
| 28 Nov 2023 | CNY | 52.14 | 52.16 | 50.57 | 51.73 | 51.73 | +0.41 (+0.80%) | 250,142 |
| 27 Nov 2023 | CNY | 51.06 | 51.8 | 50.05 | 51.32 | 51.32 | +0.25 (+0.49%) | 392,391 |
| 24 Nov 2023 | CNY | 52.22 | 52.25 | 50.55 | 51.07 | 51.07 | -1.15 (-2.20%) | 480,022 |
| 23 Nov 2023 | CNY | 52.14 | 52.56 | 51.52 | 52.22 | 52.22 | +0.36 (+0.69%) | 435,650 |
| 22 Nov 2023 | CNY | 52.75 | 52.89 | 51.86 | 51.86 | 51.86 | -0.89 (-1.69%) | 441,097 |
| 21 Nov 2023 | CNY | 53.83 | 53.87 | 52.25 | 52.75 | 52.75 | -1.05 (-1.95%) | 612,374 |
| 20 Nov 2023 | CNY | 53.23 | 54.65 | 52.53 | 53.8 | 53.8 | +1.05 (+1.99%) | 1,001,235 |
