| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 49.44 | 49.49 | 47.5 | 48.66 | 48.66 | -0.52 (-1.06%) | 1,255,056 |
| 17 Jan 2024 | CNY | 51.2 | 51.2 | 49.18 | 49.18 | 49.18 | -1.94 (-3.79%) | 1,147,256 |
| 16 Jan 2024 | CNY | 51.53 | 51.94 | 50.33 | 51.12 | 51.12 | -2.38 (-4.45%) | 1,096,536 |
| 15 Jan 2024 | CNY | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0.0 (0.0%) | 1,495,181 |
| 12 Jan 2024 | CNY | 53.1 | 54.69 | 52.45 | 53.5 | 53.5 | +0.55 (+1.04%) | 2,196,886 |
| 11 Jan 2024 | CNY | 50.19 | 52.96 | 50.19 | 52.95 | 52.95 | +2.64 (+5.25%) | 1,758,797 |
| 10 Jan 2024 | CNY | 51 | 51.24 | 49.49 | 50.31 | 50.31 | -0.69 (-1.35%) | 1,041,800 |
| 9 Jan 2024 | CNY | 53 | 53.45 | 50.53 | 51 | 51 | -1.62 (-3.08%) | 1,638,187 |
| 8 Jan 2024 | CNY | 54.07 | 54.31 | 52.58 | 52.62 | 52.62 | -1.68 (-3.09%) | 945,449 |
| 5 Jan 2024 | CNY | 55.05 | 56.15 | 53.76 | 54.3 | 54.3 | -1.05 (-1.90%) | 1,384,264 |
| 4 Jan 2024 | CNY | 55 | 56.2 | 54.93 | 55.35 | 55.35 | +0.02 (+0.04%) | 1,184,177 |
| 3 Jan 2024 | CNY | 56.47 | 56.79 | 54.65 | 55.33 | 55.33 | -1.71 (-3.00%) | 1,653,576 |
| 2 Jan 2024 | CNY | 56.44 | 58.2 | 55.25 | 57.04 | 57.04 | +1.14 (+2.04%) | 2,523,592 |
| 29 Dec 2023 | CNY | 55.01 | 56.16 | 54.67 | 55.9 | 55.9 | +0.85 (+1.54%) | 1,213,556 |
| 28 Dec 2023 | CNY | 54.7 | 55.58 | 54.23 | 55.05 | 55.05 | +0.26 (+0.47%) | 1,457,757 |
| 27 Dec 2023 | CNY | 52.5 | 54.8 | 52.5 | 54.79 | 54.79 | +2.19 (+4.16%) | 2,123,125 |
| 26 Dec 2023 | CNY | 54.37 | 54.37 | 52.41 | 52.6 | 52.6 | -2.09 (-3.82%) | 1,438,714 |
| 25 Dec 2023 | CNY | 55.1 | 56.36 | 54.4 | 54.69 | 54.69 | -0.67 (-1.21%) | 1,349,929 |
| 22 Dec 2023 | CNY | 54.5 | 56.4 | 54.5 | 55.36 | 55.36 | +0.47 (+0.86%) | 2,050,597 |
| 21 Dec 2023 | CNY | 54.75 | 55.55 | 53.18 | 54.89 | 54.89 | -0.77 (-1.38%) | 1,802,485 |
| 20 Dec 2023 | CNY | 56 | 57.07 | 55.5 | 55.66 | 55.66 | +0.16 (+0.29%) | 1,602,449 |
| 19 Dec 2023 | CNY | 54.7 | 55.59 | 54.57 | 55.5 | 55.5 | +0.48 (+0.87%) | 1,131,502 |
| 18 Dec 2023 | CNY | 56.5 | 56.88 | 54.88 | 55.02 | 55.02 | -1.82 (-3.20%) | 1,609,015 |
| 15 Dec 2023 | CNY | 57.5 | 57.8 | 55.68 | 56.84 | 56.84 | -1.19 (-2.05%) | 2,248,885 |
| 14 Dec 2023 | CNY | 57.49 | 59.99 | 56.65 | 58.03 | 58.03 | +0.23 (+0.40%) | 3,090,486 |
| 13 Dec 2023 | CNY | 57.72 | 58.48 | 56.74 | 57.8 | 57.8 | -0.15 (-0.26%) | 1,915,640 |
| 12 Dec 2023 | CNY | 58.01 | 59.01 | 57.5 | 57.95 | 57.95 | -0.25 (-0.43%) | 1,792,706 |
| 11 Dec 2023 | CNY | 57.59 | 58.48 | 56.9 | 58.2 | 58.2 | +0.61 (+1.06%) | 1,447,915 |
| 8 Dec 2023 | CNY | 57.29 | 58.15 | 56.88 | 57.59 | 57.59 | +0.14 (+0.24%) | 1,375,556 |
| 7 Dec 2023 | CNY | 56.9 | 57.61 | 55.6 | 57.45 | 57.45 | +0.27 (+0.47%) | 2,082,556 |
