| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 48.3 | 48.31 | 46.7 | 47.2 | 47.2 | -0.97 (-2.01%) | 829,590 |
| 2 Jan 2024 | CNY | 49.3 | 49.44 | 48.17 | 48.17 | 48.17 | -1.12 (-2.27%) | 903,624 |
| 29 Dec 2023 | CNY | 48.57 | 49.46 | 48.34 | 49.29 | 49.29 | +0.37 (+0.76%) | 1,885,796 |
| 28 Dec 2023 | CNY | 47.81 | 49.09 | 46.9 | 48.92 | 48.92 | +1.98 (+4.22%) | 1,986,462 |
| 27 Dec 2023 | CNY | 46.68 | 47.28 | 46.51 | 46.94 | 46.94 | +0.43 (+0.92%) | 773,227 |
| 26 Dec 2023 | CNY | 47.34 | 47.61 | 46.39 | 46.51 | 46.51 | -1.09 (-2.29%) | 878,315 |
| 25 Dec 2023 | CNY | 48.5 | 48.5 | 47.36 | 47.6 | 47.6 | -0.55 (-1.14%) | 787,264 |
| 22 Dec 2023 | CNY | 48.35 | 49.1 | 47.65 | 48.15 | 48.15 | -0.56 (-1.15%) | 1,148,732 |
| 21 Dec 2023 | CNY | 48.9 | 49.29 | 47.35 | 48.71 | 48.71 | -0.62 (-1.26%) | 1,380,970 |
| 20 Dec 2023 | CNY | 49.03 | 49.79 | 48.83 | 49.33 | 49.33 | +0.43 (+0.88%) | 1,097,464 |
| 19 Dec 2023 | CNY | 48.78 | 49.2 | 48.35 | 48.9 | 48.9 | -0.17 (-0.35%) | 784,998 |
| 18 Dec 2023 | CNY | 49.9 | 50.1 | 48.9 | 49.07 | 49.07 | -0.91 (-1.82%) | 989,438 |
| 15 Dec 2023 | CNY | 49.72 | 50.42 | 49.26 | 49.98 | 49.98 | +0.26 (+0.52%) | 737,000 |
| 14 Dec 2023 | CNY | 50.7 | 51.5 | 49.71 | 49.72 | 49.72 | -0.98 (-1.93%) | 1,248,300 |
| 13 Dec 2023 | CNY | 50.47 | 51.35 | 50 | 50.7 | 50.7 | +0.23 (+0.46%) | 1,286,249 |
| 12 Dec 2023 | CNY | 51 | 51.28 | 50.25 | 50.47 | 50.47 | -0.7 (-1.37%) | 1,040,100 |
| 11 Dec 2023 | CNY | 50.71 | 51.75 | 50.02 | 51.17 | 51.17 | +0.12 (+0.24%) | 1,228,564 |
| 8 Dec 2023 | CNY | 51.31 | 51.86 | 50.85 | 51.05 | 51.05 | +0.05 (+0.10%) | 970,050 |
| 7 Dec 2023 | CNY | 52.2 | 52.33 | 50.8 | 51 | 51 | -1.2 (-2.30%) | 1,330,183 |
| 6 Dec 2023 | CNY | 52.05 | 53.77 | 51.96 | 52.2 | 52.2 | +0.15 (+0.29%) | 1,207,567 |
| 5 Dec 2023 | CNY | 54.01 | 54.01 | 52.05 | 52.05 | 52.05 | -2.24 (-4.13%) | 1,338,336 |
| 4 Dec 2023 | CNY | 53.98 | 54.57 | 53.15 | 54.29 | 54.29 | +0.41 (+0.76%) | 1,241,095 |
| 1 Dec 2023 | CNY | 54.81 | 54.81 | 53.17 | 53.88 | 53.88 | -1.06 (-1.93%) | 1,782,422 |
| 30 Nov 2023 | CNY | 57.65 | 58.37 | 54.58 | 54.94 | 54.94 | -2.41 (-4.20%) | 2,224,269 |
| 29 Nov 2023 | CNY | 58.27 | 59.9 | 57.27 | 57.35 | 57.35 | -0.92 (-1.58%) | 2,059,874 |
| 28 Nov 2023 | CNY | 56.01 | 58.57 | 55.66 | 58.27 | 58.27 | +2.16 (+3.85%) | 2,160,487 |
| 27 Nov 2023 | CNY | 55.79 | 56.93 | 55.6 | 56.11 | 56.11 | +0.11 (+0.20%) | 1,163,506 |
| 24 Nov 2023 | CNY | 58.18 | 58.59 | 55.55 | 56 | 56 | -2.62 (-4.47%) | 1,752,448 |
| 23 Nov 2023 | CNY | 57.05 | 59.02 | 57.05 | 58.62 | 58.62 | +1.47 (+2.57%) | 1,992,235 |
| 22 Nov 2023 | CNY | 59.12 | 59.34 | 57 | 57.15 | 57.15 | -2.26 (-3.80%) | 2,265,007 |
