| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 55.12 | 58 | 54.85 | 56.08 | 56.08 | +1.68 (+3.09%) | 1,773,573 |
| 3 Jan 2024 | CNY | 54.05 | 55.08 | 53.82 | 54.4 | 54.4 | +0.09 (+0.17%) | 541,944 |
| 2 Jan 2024 | CNY | 55.08 | 55.3 | 54 | 54.31 | 54.31 | -0.99 (-1.79%) | 504,103 |
| 29 Dec 2023 | CNY | 53.98 | 55.6 | 53.89 | 55.3 | 55.3 | +1.47 (+2.73%) | 878,174 |
| 28 Dec 2023 | CNY | 52.17 | 54.2 | 51.6 | 53.83 | 53.83 | +1.59 (+3.04%) | 934,352 |
| 27 Dec 2023 | CNY | 51.29 | 52.3 | 51.02 | 52.24 | 52.24 | +0.96 (+1.87%) | 542,019 |
| 26 Dec 2023 | CNY | 52.51 | 52.51 | 51.17 | 51.28 | 51.28 | -1.23 (-2.34%) | 613,057 |
| 25 Dec 2023 | CNY | 52.86 | 53.16 | 52.09 | 52.51 | 52.51 | -0.32 (-0.61%) | 448,100 |
| 22 Dec 2023 | CNY | 54.48 | 54.48 | 52.8 | 52.83 | 52.83 | -1.37 (-2.53%) | 720,829 |
| 21 Dec 2023 | CNY | 54.45 | 54.63 | 52.9 | 54.2 | 54.2 | -0.44 (-0.81%) | 805,448 |
| 20 Dec 2023 | CNY | 54.5 | 55.83 | 54.48 | 54.64 | 54.64 | +0.05 (+0.09%) | 708,090 |
| 19 Dec 2023 | CNY | 54.31 | 54.85 | 53.8 | 54.59 | 54.59 | +0.29 (+0.53%) | 510,680 |
| 18 Dec 2023 | CNY | 55.33 | 55.5 | 54.3 | 54.3 | 54.3 | -1.08 (-1.95%) | 522,003 |
| 15 Dec 2023 | CNY | 55.86 | 55.97 | 54.98 | 55.38 | 55.38 | -0.33 (-0.59%) | 706,436 |
| 14 Dec 2023 | CNY | 55.6 | 56.99 | 55.6 | 55.71 | 55.71 | -0.26 (-0.46%) | 888,160 |
| 13 Dec 2023 | CNY | 55.83 | 56.8 | 55.57 | 55.97 | 55.97 | +0.13 (+0.23%) | 1,061,638 |
| 12 Dec 2023 | CNY | 56.2 | 56.3 | 55.6 | 55.84 | 55.84 | -0.31 (-0.55%) | 627,431 |
| 11 Dec 2023 | CNY | 54.7 | 56.25 | 53.5 | 56.15 | 56.15 | +1.39 (+2.54%) | 1,287,908 |
| 8 Dec 2023 | CNY | 54.97 | 55.4 | 54.4 | 54.76 | 54.76 | -0.32 (-0.58%) | 1,132,478 |
| 7 Dec 2023 | CNY | 56.32 | 56.35 | 54.75 | 55.08 | 55.08 | -1.75 (-3.08%) | 1,673,693 |
| 6 Dec 2023 | CNY | 56.8 | 57.68 | 55.98 | 56.83 | 56.83 | +0.28 (+0.50%) | 1,576,432 |
| 5 Dec 2023 | CNY | 57.46 | 57.65 | 56.42 | 56.55 | 56.55 | -0.92 (-1.60%) | 1,147,200 |
| 4 Dec 2023 | CNY | 58.15 | 58.15 | 56.9 | 57.47 | 57.47 | -0.86 (-1.47%) | 1,201,523 |
| 1 Dec 2023 | CNY | 58.91 | 58.91 | 57.13 | 58.33 | 58.33 | -0.58 (-0.98%) | 1,981,875 |
| 30 Nov 2023 | CNY | 62.12 | 62.35 | 58.55 | 58.91 | 58.91 | -3.4 (-5.46%) | 2,598,203 |
| 29 Nov 2023 | CNY | 61 | 63.7 | 60.89 | 62.31 | 62.31 | +0.73 (+1.19%) | 1,964,731 |
| 28 Nov 2023 | CNY | 60.56 | 61.97 | 58.75 | 61.58 | 61.58 | +1.02 (+1.68%) | 2,305,265 |
| 27 Nov 2023 | CNY | 63.99 | 63.99 | 59.95 | 60.56 | 60.56 | -3.36 (-5.26%) | 3,272,603 |
| 24 Nov 2023 | CNY | 62.02 | 64.2 | 61.4 | 63.92 | 63.92 | +1.35 (+2.16%) | 3,362,336 |
| 23 Nov 2023 | CNY | 59.96 | 65.01 | 59.96 | 62.57 | 62.57 | +2.33 (+3.87%) | 2,733,386 |
