| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 53.34 | 54.2 | 52.9 | 53.02 | 53.02 | +0.02 (+0.04%) | 448,701 |
| 8 Jan 2024 | CNY | 54.6 | 54.63 | 53 | 53 | 53 | -1.6 (-2.93%) | 533,400 |
| 5 Jan 2024 | CNY | 55.9 | 56.59 | 54.17 | 54.6 | 54.6 | -1.28 (-2.29%) | 625,250 |
| 4 Jan 2024 | CNY | 56.23 | 56.49 | 55.66 | 55.88 | 55.88 | -0.3 (-0.53%) | 401,500 |
| 3 Jan 2024 | CNY | 57.15 | 57.88 | 55.72 | 56.18 | 56.18 | -0.97 (-1.70%) | 626,600 |
| 2 Jan 2024 | CNY | 58.5 | 58.5 | 57.15 | 57.15 | 57.15 | -0.72 (-1.24%) | 700,969 |
| 29 Dec 2023 | CNY | 57.51 | 57.95 | 56.79 | 57.87 | 57.87 | +0.69 (+1.21%) | 692,919 |
| 28 Dec 2023 | CNY | 55.54 | 57.72 | 55.01 | 57.18 | 57.18 | +1.48 (+2.66%) | 1,108,849 |
| 27 Dec 2023 | CNY | 54.65 | 56.37 | 54.34 | 55.7 | 55.7 | +1.12 (+2.05%) | 1,132,734 |
| 26 Dec 2023 | CNY | 56.5 | 56.54 | 54.35 | 54.58 | 54.58 | -1.69 (-3.00%) | 713,430 |
| 25 Dec 2023 | CNY | 56.7 | 57.29 | 55.9 | 56.27 | 56.27 | -0.49 (-0.86%) | 464,846 |
| 22 Dec 2023 | CNY | 58.13 | 58.59 | 56.69 | 56.76 | 56.76 | -1.45 (-2.49%) | 750,567 |
| 21 Dec 2023 | CNY | 58.44 | 58.95 | 56.7 | 58.21 | 58.21 | -0.28 (-0.48%) | 805,033 |
| 20 Dec 2023 | CNY | 58.87 | 59.76 | 58.49 | 58.49 | 58.49 | -0.4 (-0.68%) | 586,419 |
| 19 Dec 2023 | CNY | 58.63 | 59.57 | 58.34 | 58.89 | 58.89 | +0.29 (+0.49%) | 459,493 |
| 18 Dec 2023 | CNY | 60.38 | 60.38 | 58.49 | 58.6 | 58.6 | -1.31 (-2.19%) | 446,350 |
| 15 Dec 2023 | CNY | 60.36 | 61.07 | 59.7 | 59.91 | 59.91 | -0.43 (-0.71%) | 499,884 |
| 14 Dec 2023 | CNY | 61 | 61.65 | 60.28 | 60.34 | 60.34 | -0.35 (-0.58%) | 626,963 |
| 13 Dec 2023 | CNY | 61.83 | 61.83 | 60.41 | 60.69 | 60.69 | -1.15 (-1.86%) | 600,350 |
| 12 Dec 2023 | CNY | 62.37 | 63.1 | 61.66 | 61.84 | 61.84 | -0.43 (-0.69%) | 821,651 |
| 11 Dec 2023 | CNY | 61.53 | 62.37 | 60.67 | 62.27 | 62.27 | +0.48 (+0.78%) | 901,958 |
| 8 Dec 2023 | CNY | 61.07 | 62.35 | 61.07 | 61.79 | 61.79 | +0.65 (+1.06%) | 861,658 |
| 7 Dec 2023 | CNY | 61.74 | 61.97 | 60.39 | 61.14 | 61.14 | +0.16 (+0.26%) | 654,701 |
| 6 Dec 2023 | CNY | 60.88 | 61.82 | 60.71 | 60.98 | 60.98 | +0.33 (+0.54%) | 553,196 |
| 5 Dec 2023 | CNY | 62.18 | 62.78 | 60.55 | 60.65 | 60.65 | -2.16 (-3.44%) | 743,755 |
| 4 Dec 2023 | CNY | 62.99 | 63.88 | 62.63 | 62.81 | 62.81 | -0.19 (-0.30%) | 582,850 |
| 1 Dec 2023 | CNY | 62.48 | 63.25 | 62.22 | 63 | 63 | +0.52 (+0.83%) | 622,680 |
| 30 Nov 2023 | CNY | 63.85 | 64.49 | 61.88 | 62.48 | 62.48 | -1.48 (-2.31%) | 803,287 |
| 29 Nov 2023 | CNY | 64.14 | 66.28 | 63.9 | 63.96 | 63.96 | -0.18 (-0.28%) | 1,246,386 |
| 28 Nov 2023 | CNY | 63.2 | 65.21 | 63.2 | 64.14 | 64.14 | +0.91 (+1.44%) | 875,097 |
