| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 57.8 | 60.78 | 56.87 | 58.78 | 58.78 | +0.58 (+1.00%) | 3,626,864 |
| 8 Jan 2024 | CNY | 57 | 59.41 | 56.5 | 58.2 | 58.2 | +1.2 (+2.11%) | 4,202,194 |
| 5 Jan 2024 | CNY | 61.98 | 62.34 | 56.12 | 57 | 57 | -3 (-5%) | 5,463,817 |
| 4 Jan 2024 | CNY | 59.67 | 60.86 | 58.2 | 60 | 60 | +0.55 (+0.93%) | 3,605,663 |
| 3 Jan 2024 | CNY | 65 | 65 | 59 | 59.45 | 59.45 | -5.85 (-8.96%) | 5,083,240 |
| 2 Jan 2024 | CNY | 65 | 68.9 | 62.36 | 65.3 | 65.3 | +0.3 (+0.46%) | 5,501,099 |
| 29 Dec 2023 | CNY | 58.49 | 68.2 | 58.01 | 65 | 65 | +5.2 (+8.70%) | 6,275,588 |
| 28 Dec 2023 | CNY | 63 | 63.23 | 56.75 | 59.8 | 59.8 | -2.19 (-3.53%) | 6,761,030 |
| 27 Dec 2023 | CNY | 55 | 65.75 | 53 | 61.99 | 61.99 | +7.19 (+13.12%) | 6,910,745 |
| 26 Dec 2023 | CNY | 56.57 | 58.21 | 54.57 | 54.8 | 54.8 | -1 (-1.79%) | 3,617,644 |
| 25 Dec 2023 | CNY | 53.17 | 56.35 | 52.6 | 55.8 | 55.8 | +2.6 (+4.89%) | 4,683,627 |
| 22 Dec 2023 | CNY | 57 | 59.44 | 52.03 | 53.2 | 53.2 | -2.77 (-4.95%) | 6,834,427 |
| 21 Dec 2023 | CNY | 56.24 | 57.1 | 54.26 | 55.97 | 55.97 | -0.23 (-0.41%) | 4,553,714 |
| 20 Dec 2023 | CNY | 58.55 | 59.99 | 55.69 | 56.2 | 56.2 | -1.97 (-3.39%) | 6,047,030 |
| 19 Dec 2023 | CNY | 56.6 | 60 | 55.55 | 58.17 | 58.17 | +1.63 (+2.88%) | 7,966,801 |
| 18 Dec 2023 | CNY | 54.25 | 58.3 | 52.88 | 56.54 | 56.54 | +3.17 (+5.94%) | 8,756,224 |
| 15 Dec 2023 | CNY | 47.01 | 53.9 | 47.01 | 53.37 | 53.37 | +6.36 (+13.53%) | 9,149,261 |
| 14 Dec 2023 | CNY | 49 | 49.67 | 46.61 | 47.01 | 47.01 | -2.13 (-4.33%) | 3,690,247 |
| 13 Dec 2023 | CNY | 50.66 | 51.3 | 49 | 49.14 | 49.14 | -1.51 (-2.98%) | 3,576,058 |
| 12 Dec 2023 | CNY | 48.62 | 51.94 | 48.04 | 50.65 | 50.65 | +1.69 (+3.45%) | 6,756,544 |
| 11 Dec 2023 | CNY | 47.81 | 50.85 | 46.55 | 48.96 | 48.96 | +1.34 (+2.81%) | 8,669,204 |
| 8 Dec 2023 | CNY | 42.6 | 48.49 | 42.18 | 47.62 | 47.62 | +5.96 (+14.31%) | 8,998,096 |
| 7 Dec 2023 | CNY | 41.3 | 42.71 | 41.11 | 41.66 | 41.66 | +0.15 (+0.36%) | 1,688,000 |
| 6 Dec 2023 | CNY | 41.04 | 41.85 | 41 | 41.51 | 41.51 | +0.23 (+0.56%) | 1,011,346 |
| 5 Dec 2023 | CNY | 41.4 | 41.77 | 41.01 | 41.28 | 41.28 | -0.34 (-0.82%) | 1,456,096 |
| 4 Dec 2023 | CNY | 41.7 | 42.48 | 41.5 | 41.62 | 41.62 | -0.28 (-0.67%) | 1,376,317 |
| 1 Dec 2023 | CNY | 42.31 | 42.6 | 41.63 | 41.9 | 41.9 | -0.4 (-0.95%) | 1,124,269 |
| 30 Nov 2023 | CNY | 42.97 | 43 | 41.4 | 42.3 | 42.3 | -0.66 (-1.54%) | 1,587,649 |
| 29 Nov 2023 | CNY | 43.75 | 44.41 | 42.7 | 42.96 | 42.96 | -0.86 (-1.96%) | 1,425,260 |
| 28 Nov 2023 | CNY | 43.76 | 45 | 43.5 | 43.82 | 43.82 | -0.6 (-1.35%) | 1,605,501 |
