| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | CNY | 43.59 | 43.97 | 42.1 | 42.59 | 42.59 | -1.38 (-3.14%) | 8,944,412 |
| 9 Jan 2024 | CNY | 43.36 | 44 | 41.92 | 43.97 | 43.97 | +0.76 (+1.76%) | 10,682,213 |
| 8 Jan 2024 | CNY | 45.93 | 46.02 | 43.01 | 43.21 | 43.21 | -2.77 (-6.02%) | 11,154,872 |
| 5 Jan 2024 | CNY | 47.02 | 47.5 | 45.68 | 45.98 | 45.98 | -1.62 (-3.40%) | 7,770,235 |
| 4 Jan 2024 | CNY | 47.98 | 48.39 | 46.63 | 47.6 | 47.6 | -1.41 (-2.88%) | 8,320,478 |
| 3 Jan 2024 | CNY | 48 | 50.33 | 47.81 | 49.01 | 49.01 | +1.23 (+2.57%) | 11,780,160 |
| 2 Jan 2024 | CNY | 46.03 | 48 | 45.89 | 47.78 | 47.78 | +1.32 (+2.84%) | 8,790,254 |
| 29 Dec 2023 | CNY | 44.78 | 46.63 | 44.51 | 46.46 | 46.46 | +1.65 (+3.68%) | 8,733,864 |
| 28 Dec 2023 | CNY | 45.97 | 46.21 | 43.84 | 44.81 | 44.81 | -1.37 (-2.97%) | 10,866,855 |
| 27 Dec 2023 | CNY | 45.39 | 46.45 | 44.93 | 46.18 | 46.18 | +0.99 (+2.19%) | 6,487,678 |
| 26 Dec 2023 | CNY | 45.04 | 45.6 | 44.48 | 45.19 | 45.19 | +0.13 (+0.29%) | 5,216,803 |
| 25 Dec 2023 | CNY | 45.4 | 45.7 | 44.35 | 45.06 | 45.06 | -0.24 (-0.53%) | 5,400,968 |
| 22 Dec 2023 | CNY | 45.71 | 46.87 | 45 | 45.3 | 45.3 | -0.4 (-0.88%) | 7,560,190 |
| 21 Dec 2023 | CNY | 45.74 | 46.15 | 45.18 | 45.7 | 45.7 | -0.42 (-0.91%) | 6,357,985 |
| 20 Dec 2023 | CNY | 46.6 | 47.08 | 45.9 | 46.12 | 46.12 | -0.38 (-0.82%) | 5,659,727 |
| 19 Dec 2023 | CNY | 48.22 | 48.3 | 46.2 | 46.5 | 46.5 | -1.72 (-3.57%) | 5,871,857 |
| 18 Dec 2023 | CNY | 47.6 | 49.58 | 47.25 | 48.22 | 48.22 | +0.59 (+1.24%) | 8,031,687 |
| 15 Dec 2023 | CNY | 47.05 | 47.72 | 46.53 | 47.63 | 47.63 | -0.09 (-0.19%) | 6,475,396 |
| 14 Dec 2023 | CNY | 50 | 50 | 47.6 | 47.72 | 47.72 | -2.33 (-4.66%) | 8,884,563 |
| 13 Dec 2023 | CNY | 48.2 | 50.45 | 48 | 50.05 | 50.05 | +1.94 (+4.03%) | 12,220,040 |
| 12 Dec 2023 | CNY | 48.52 | 49.11 | 47.85 | 48.11 | 48.11 | -0.29 (-0.60%) | 5,680,384 |
| 11 Dec 2023 | CNY | 48.7 | 49.18 | 47.2 | 48.4 | 48.4 | -0.42 (-0.86%) | 7,528,668 |
| 8 Dec 2023 | CNY | 48.2 | 49.58 | 47.85 | 48.82 | 48.82 | +0.47 (+0.97%) | 10,774,829 |
| 7 Dec 2023 | CNY | 48 | 49.07 | 47.71 | 48.35 | 48.35 | -0.34 (-0.70%) | 7,145,782 |
| 6 Dec 2023 | CNY | 49.6 | 50.2 | 48.36 | 48.69 | 48.69 | -1.39 (-2.78%) | 10,540,977 |
| 5 Dec 2023 | CNY | 49.49 | 50.96 | 48.72 | 50.08 | 50.08 | +0.66 (+1.34%) | 9,465,706 |
| 4 Dec 2023 | CNY | 50.21 | 51.05 | 48.7 | 49.42 | 49.42 | -1.43 (-2.81%) | 12,553,942 |
| 1 Dec 2023 | CNY | 50.2 | 51.35 | 49.9 | 50.85 | 50.85 | -0.73 (-1.42%) | 9,996,377 |
| 30 Nov 2023 | CNY | 48.11 | 52.1 | 47.5 | 51.58 | 51.58 | +3.44 (+7.15%) | 16,297,921 |
| 29 Nov 2023 | CNY | 48.39 | 49.76 | 47.47 | 48.14 | 48.14 | -0.81 (-1.65%) | 13,427,789 |
