| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 45.68 | 45.72 | 43.86 | 44.09 | 44.09 | -1.48 (-3.25%) | 1,069,275 |
| 3 Jan 2024 | CNY | 46 | 46.27 | 45.12 | 45.57 | 45.57 | -0.43 (-0.93%) | 969,300 |
| 2 Jan 2024 | CNY | 46.79 | 46.91 | 46 | 46 | 46 | -1.08 (-2.29%) | 753,005 |
| 29 Dec 2023 | CNY | 45.96 | 47.81 | 45.96 | 47.08 | 47.08 | +1.13 (+2.46%) | 1,266,223 |
| 28 Dec 2023 | CNY | 42.9 | 46.4 | 42.82 | 45.95 | 45.95 | +2.95 (+6.86%) | 1,877,048 |
| 27 Dec 2023 | CNY | 43.46 | 43.5 | 42.8 | 43 | 43 | -0.24 (-0.56%) | 703,282 |
| 26 Dec 2023 | CNY | 43.74 | 43.91 | 43.21 | 43.24 | 43.24 | -0.69 (-1.57%) | 573,350 |
| 25 Dec 2023 | CNY | 43.86 | 44.42 | 43.2 | 43.93 | 43.93 | -0.18 (-0.41%) | 823,368 |
| 22 Dec 2023 | CNY | 43.44 | 44.79 | 42.82 | 44.11 | 44.11 | +0.67 (+1.54%) | 1,343,623 |
| 21 Dec 2023 | CNY | 43.02 | 43.76 | 42.03 | 43.44 | 43.44 | +0.69 (+1.61%) | 1,143,920 |
| 20 Dec 2023 | CNY | 43.87 | 44.08 | 42.6 | 42.75 | 42.75 | -0.99 (-2.26%) | 919,396 |
| 19 Dec 2023 | CNY | 43.36 | 44.38 | 43.36 | 43.74 | 43.74 | +0.25 (+0.57%) | 919,099 |
| 18 Dec 2023 | CNY | 44.44 | 44.62 | 43.22 | 43.49 | 43.49 | -0.37 (-0.84%) | 928,730 |
| 15 Dec 2023 | CNY | 44.5 | 45 | 43.67 | 43.86 | 43.86 | -0.14 (-0.32%) | 887,222 |
| 14 Dec 2023 | CNY | 44 | 44.97 | 43.9 | 44 | 44 | 0.0 (0.0%) | 1,054,226 |
| 13 Dec 2023 | CNY | 45.26 | 45.26 | 43.9 | 44 | 44 | -1.03 (-2.29%) | 876,551 |
| 12 Dec 2023 | CNY | 45.54 | 45.86 | 44.95 | 45.03 | 45.03 | -0.41 (-0.90%) | 519,913 |
| 11 Dec 2023 | CNY | 44.81 | 45.58 | 44 | 45.44 | 45.44 | +0.36 (+0.80%) | 973,451 |
| 8 Dec 2023 | CNY | 45.07 | 45.93 | 44.4 | 45.08 | 45.08 | 0.0 (0.0%) | 1,383,325 |
| 7 Dec 2023 | CNY | 46.02 | 46.28 | 44.8 | 45.08 | 45.08 | -1.6 (-3.43%) | 1,334,800 |
| 6 Dec 2023 | CNY | 46.02 | 49.01 | 46.02 | 46.68 | 46.68 | +0.7 (+1.52%) | 1,663,468 |
| 5 Dec 2023 | CNY | 47.26 | 48.05 | 45.98 | 45.98 | 45.98 | -1.51 (-3.18%) | 1,141,681 |
| 4 Dec 2023 | CNY | 48.1 | 48.5 | 47.21 | 47.49 | 47.49 | -1.13 (-2.32%) | 951,303 |
| 1 Dec 2023 | CNY | 47.39 | 49.18 | 46.7 | 48.62 | 48.62 | +0.9 (+1.89%) | 1,619,985 |
| 30 Nov 2023 | CNY | 50.41 | 50.41 | 47.21 | 47.72 | 47.72 | -2.4 (-4.79%) | 1,967,538 |
| 29 Nov 2023 | CNY | 51.82 | 53.9 | 50.01 | 50.12 | 50.12 | +0.22 (+0.44%) | 3,555,817 |
| 28 Nov 2023 | CNY | 46.96 | 49.9 | 46.33 | 49.9 | 49.9 | +3.08 (+6.58%) | 2,267,518 |
| 27 Nov 2023 | CNY | 46.09 | 48.1 | 45.42 | 46.82 | 46.82 | +0.83 (+1.80%) | 1,603,393 |
| 24 Nov 2023 | CNY | 47.62 | 47.62 | 45.9 | 45.99 | 45.99 | -1.61 (-3.38%) | 1,184,766 |
| 23 Nov 2023 | CNY | 47.24 | 47.7 | 46.98 | 47.6 | 47.6 | +0.33 (+0.70%) | 1,319,594 |
