| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 51.97 | 51.97 | 50.85 | 51.12 | 51.12 | -1.13 (-2.16%) | 984,365 |
| 21 Dec 2023 | CNY | 51.1 | 52.34 | 49.9 | 52.25 | 52.25 | +0.63 (+1.22%) | 1,224,878 |
| 20 Dec 2023 | CNY | 52.01 | 53.03 | 51 | 51.62 | 51.62 | -0.53 (-1.02%) | 1,103,567 |
| 19 Dec 2023 | CNY | 51.17 | 52.47 | 50.55 | 52.15 | 52.15 | +0.5 (+0.97%) | 850,600 |
| 18 Dec 2023 | CNY | 51.25 | 52.28 | 50.87 | 51.65 | 51.65 | +0.69 (+1.35%) | 1,065,597 |
| 15 Dec 2023 | CNY | 51.3 | 51.35 | 50.46 | 50.96 | 50.96 | +0.1 (+0.20%) | 608,877 |
| 14 Dec 2023 | CNY | 51.99 | 52.48 | 50.82 | 50.86 | 50.86 | -1.03 (-1.98%) | 1,000,343 |
| 13 Dec 2023 | CNY | 52.35 | 52.67 | 51.4 | 51.89 | 51.89 | -0.67 (-1.27%) | 941,977 |
| 12 Dec 2023 | CNY | 52.79 | 52.98 | 52.41 | 52.56 | 52.56 | -0.27 (-0.51%) | 659,659 |
| 11 Dec 2023 | CNY | 52.23 | 52.98 | 51.65 | 52.83 | 52.83 | +0.33 (+0.63%) | 824,827 |
| 8 Dec 2023 | CNY | 52.69 | 52.99 | 52.21 | 52.5 | 52.5 | +0.02 (+0.04%) | 968,701 |
| 7 Dec 2023 | CNY | 52.62 | 52.64 | 51.61 | 52.48 | 52.48 | +0.01 (+0.02%) | 859,016 |
| 6 Dec 2023 | CNY | 52.1 | 53.15 | 52 | 52.47 | 52.47 | +0.26 (+0.50%) | 660,566 |
| 5 Dec 2023 | CNY | 54.28 | 54.28 | 52.2 | 52.21 | 52.21 | -2.09 (-3.85%) | 1,147,471 |
| 4 Dec 2023 | CNY | 55.13 | 55.18 | 54.27 | 54.3 | 54.3 | -0.84 (-1.52%) | 774,922 |
| 1 Dec 2023 | CNY | 56.23 | 56.23 | 54.01 | 55.14 | 55.14 | -0.69 (-1.24%) | 1,198,344 |
| 30 Nov 2023 | CNY | 56.8 | 57.36 | 55.31 | 55.83 | 55.83 | -1.23 (-2.16%) | 1,051,634 |
| 29 Nov 2023 | CNY | 58.14 | 58.56 | 56.89 | 57.06 | 57.06 | -1.09 (-1.87%) | 967,353 |
| 28 Nov 2023 | CNY | 57.31 | 58.77 | 57.23 | 58.15 | 58.15 | +0.64 (+1.11%) | 1,214,735 |
| 27 Nov 2023 | CNY | 57.72 | 58.38 | 57.25 | 57.51 | 57.51 | -0.74 (-1.27%) | 1,075,134 |
| 24 Nov 2023 | CNY | 59.89 | 60.1 | 57.6 | 58.25 | 58.25 | -1.06 (-1.79%) | 1,455,624 |
| 23 Nov 2023 | CNY | 58.47 | 59.5 | 57.91 | 59.31 | 59.31 | +1.17 (+2.01%) | 1,269,125 |
| 22 Nov 2023 | CNY | 59.52 | 60.09 | 58.02 | 58.14 | 58.14 | -1.75 (-2.92%) | 1,681,882 |
| 21 Nov 2023 | CNY | 61.83 | 61.89 | 59.81 | 59.89 | 59.89 | -1.78 (-2.89%) | 2,101,799 |
| 20 Nov 2023 | CNY | 61.13 | 61.81 | 60.32 | 61.67 | 61.67 | +0.59 (+0.97%) | 1,448,499 |
| 17 Nov 2023 | CNY | 60.85 | 61.13 | 60.1 | 61.08 | 61.08 | +0.61 (+1.01%) | 1,267,760 |
| 16 Nov 2023 | CNY | 60.99 | 61.66 | 60.16 | 60.47 | 60.47 | -1.46 (-2.36%) | 2,012,183 |
| 15 Nov 2023 | CNY | 62.56 | 62.98 | 61.68 | 61.93 | 61.93 | -0.21 (-0.34%) | 2,263,988 |
| 14 Nov 2023 | CNY | 62.09 | 62.72 | 61.46 | 62.14 | 62.14 | -0.66 (-1.05%) | 2,540,712 |
| 13 Nov 2023 | CNY | 62.09 | 63.55 | 61.47 | 62.8 | 62.8 | -0.59 (-0.93%) | 3,604,346 |
