| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 49.18 | 49.37 | 48.05 | 48.06 | 48.06 | -0.76 (-1.56%) | 408,900 |
| 29 Dec 2023 | CNY | 49 | 49.38 | 48.36 | 48.82 | 48.82 | -0.17 (-0.35%) | 604,700 |
| 28 Dec 2023 | CNY | 46.73 | 49.23 | 46.18 | 48.99 | 48.99 | +2.27 (+4.86%) | 741,209 |
| 27 Dec 2023 | CNY | 47.01 | 47.01 | 45.92 | 46.72 | 46.72 | +0.63 (+1.37%) | 446,050 |
| 26 Dec 2023 | CNY | 47.72 | 47.77 | 45.8 | 46.09 | 46.09 | -1.44 (-3.03%) | 565,300 |
| 25 Dec 2023 | CNY | 47.8 | 48.57 | 46.97 | 47.53 | 47.53 | -0.54 (-1.12%) | 548,851 |
| 22 Dec 2023 | CNY | 50.5 | 51 | 47.82 | 48.07 | 48.07 | -2.51 (-4.96%) | 1,021,853 |
| 21 Dec 2023 | CNY | 50.47 | 51.76 | 48.79 | 50.58 | 50.58 | -0.5 (-0.98%) | 1,151,001 |
| 20 Dec 2023 | CNY | 52.01 | 52.99 | 51 | 51.08 | 51.08 | +0.33 (+0.65%) | 1,520,839 |
| 19 Dec 2023 | CNY | 49.5 | 51.15 | 48.63 | 50.75 | 50.75 | +1.25 (+2.53%) | 792,475 |
| 18 Dec 2023 | CNY | 50.76 | 51.6 | 49.39 | 49.5 | 49.5 | -1.21 (-2.39%) | 859,113 |
| 15 Dec 2023 | CNY | 51.09 | 53 | 50.2 | 50.71 | 50.71 | +0.16 (+0.32%) | 1,235,416 |
| 14 Dec 2023 | CNY | 50.93 | 51.58 | 50.35 | 50.55 | 50.55 | -0.3 (-0.59%) | 757,000 |
| 13 Dec 2023 | CNY | 52.49 | 52.49 | 50.5 | 50.85 | 50.85 | -1.54 (-2.94%) | 604,701 |
| 12 Dec 2023 | CNY | 52.38 | 53.68 | 51.51 | 52.39 | 52.39 | +0.17 (+0.33%) | 1,012,500 |
| 11 Dec 2023 | CNY | 51.23 | 52.48 | 50.01 | 52.22 | 52.22 | +0.68 (+1.32%) | 756,500 |
| 8 Dec 2023 | CNY | 52.07 | 53 | 50.54 | 51.54 | 51.54 | +0.16 (+0.31%) | 1,086,458 |
| 7 Dec 2023 | CNY | 49.77 | 52.06 | 49.72 | 51.38 | 51.38 | +1.52 (+3.05%) | 859,748 |
| 6 Dec 2023 | CNY | 48.97 | 50.78 | 48.51 | 49.86 | 49.86 | +0.83 (+1.69%) | 444,300 |
| 5 Dec 2023 | CNY | 50.6 | 50.98 | 49.03 | 49.03 | 49.03 | -1.87 (-3.67%) | 433,898 |
| 4 Dec 2023 | CNY | 51.59 | 52.07 | 50.76 | 50.9 | 50.9 | -0.88 (-1.70%) | 535,800 |
| 1 Dec 2023 | CNY | 49.62 | 52 | 49.5 | 51.78 | 51.78 | +1.88 (+3.77%) | 684,550 |
| 30 Nov 2023 | CNY | 50.5 | 50.85 | 49.28 | 49.9 | 49.9 | -0.3 (-0.60%) | 448,000 |
| 29 Nov 2023 | CNY | 50.6 | 51.28 | 50.05 | 50.2 | 50.2 | -0.4 (-0.79%) | 383,900 |
| 28 Nov 2023 | CNY | 50.3 | 50.86 | 49.71 | 50.6 | 50.6 | +0.31 (+0.62%) | 358,109 |
| 27 Nov 2023 | CNY | 49.67 | 50.71 | 49.56 | 50.29 | 50.29 | +0.62 (+1.25%) | 422,458 |
| 24 Nov 2023 | CNY | 51.36 | 51.74 | 49.51 | 49.67 | 49.67 | -1.84 (-3.57%) | 596,408 |
| 23 Nov 2023 | CNY | 50.6 | 51.55 | 50.01 | 51.51 | 51.51 | +0.54 (+1.06%) | 421,094 |
| 22 Nov 2023 | CNY | 50.88 | 52.18 | 50.68 | 50.97 | 50.97 | -0.16 (-0.31%) | 460,450 |
| 21 Nov 2023 | CNY | 51.94 | 52.59 | 51.01 | 51.13 | 51.13 | -0.92 (-1.77%) | 396,600 |
