| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 41.15 | 41.56 | 40.88 | 41.2 | 41.2 | +0.09 (+0.22%) | 21,174,930 |
| 8 Jan 2024 | CNY | 41.8 | 41.8 | 41 | 41.11 | 41.11 | -0.84 (-2.00%) | 30,009,110 |
| 5 Jan 2024 | CNY | 43.31 | 43.5 | 41.28 | 41.95 | 41.95 | -1.84 (-4.20%) | 49,522,690 |
| 4 Jan 2024 | CNY | 44.3 | 44.34 | 42.88 | 43.79 | 43.79 | -0.44 (-0.99%) | 33,904,540 |
| 3 Jan 2024 | CNY | 44.21 | 44.88 | 44.05 | 44.23 | 44.23 | -0.24 (-0.54%) | 14,669,380 |
| 2 Jan 2024 | CNY | 45.24 | 45.44 | 44.36 | 44.47 | 44.47 | -0.76 (-1.68%) | 18,260,800 |
| 29 Dec 2023 | CNY | 44.88 | 45.4 | 44.65 | 45.23 | 45.23 | +0.48 (+1.07%) | 24,238,050 |
| 28 Dec 2023 | CNY | 44.1 | 44.85 | 43.93 | 44.75 | 44.75 | +0.66 (+1.50%) | 30,763,450 |
| 27 Dec 2023 | CNY | 43.9 | 44.21 | 43.36 | 44.09 | 44.09 | +0.11 (+0.25%) | 21,601,490 |
| 26 Dec 2023 | CNY | 44 | 44.07 | 43.3 | 43.98 | 43.98 | -0.02 (-0.05%) | 15,055,390 |
| 25 Dec 2023 | CNY | 44.01 | 44.55 | 43.9 | 44 | 44 | -0.01 (-0.02%) | 13,361,150 |
| 22 Dec 2023 | CNY | 44.48 | 44.57 | 43.51 | 44.01 | 44.01 | -0.48 (-1.08%) | 24,235,820 |
| 21 Dec 2023 | CNY | 44.18 | 44.63 | 44.05 | 44.49 | 44.49 | +0.26 (+0.59%) | 18,835,210 |
| 20 Dec 2023 | CNY | 44.7 | 45.18 | 44.19 | 44.23 | 44.23 | -0.55 (-1.23%) | 18,982,060 |
| 19 Dec 2023 | CNY | 45.41 | 45.44 | 44.21 | 44.78 | 44.78 | -0.71 (-1.56%) | 21,434,680 |
| 18 Dec 2023 | CNY | 44.59 | 45.78 | 44.18 | 45.49 | 45.49 | +0.83 (+1.86%) | 24,478,560 |
| 15 Dec 2023 | CNY | 45.75 | 45.84 | 44.45 | 44.66 | 44.66 | -1.07 (-2.34%) | 25,906,570 |
| 14 Dec 2023 | CNY | 46.08 | 46.19 | 45.57 | 45.73 | 45.73 | +0.11 (+0.24%) | 19,406,120 |
| 13 Dec 2023 | CNY | 45.54 | 46.09 | 45.52 | 45.62 | 45.62 | -0.18 (-0.39%) | 18,676,450 |
| 12 Dec 2023 | CNY | 46.53 | 46.66 | 45.45 | 45.8 | 45.8 | -0.73 (-1.57%) | 21,297,000 |
| 11 Dec 2023 | CNY | 45.37 | 46.6 | 45.06 | 46.53 | 46.53 | +0.94 (+2.06%) | 26,769,470 |
| 8 Dec 2023 | CNY | 44.77 | 45.66 | 44.65 | 45.59 | 45.59 | +0.81 (+1.81%) | 29,241,300 |
| 7 Dec 2023 | CNY | 45.48 | 45.75 | 44.73 | 44.78 | 44.78 | -0.63 (-1.39%) | 23,743,790 |
| 6 Dec 2023 | CNY | 45.22 | 46.02 | 44.85 | 45.41 | 45.41 | +0.16 (+0.35%) | 22,028,900 |
| 5 Dec 2023 | CNY | 45.83 | 46.3 | 45.15 | 45.25 | 45.25 | -0.74 (-1.61%) | 26,579,140 |
| 4 Dec 2023 | CNY | 46.56 | 46.64 | 45.5 | 45.99 | 45.99 | -0.59 (-1.27%) | 27,686,100 |
| 1 Dec 2023 | CNY | 47.95 | 48.13 | 45.83 | 46.58 | 46.58 | -1.44 (-3.00%) | 40,816,650 |
| 30 Nov 2023 | CNY | 47.7 | 48.08 | 47.43 | 48.02 | 48.02 | +0.35 (+0.73%) | 21,598,330 |
| 29 Nov 2023 | CNY | 47.5 | 47.9 | 47.33 | 47.67 | 47.67 | +0.17 (+0.36%) | 17,545,370 |
| 28 Nov 2023 | CNY | 46.7 | 47.5 | 46.58 | 47.5 | 47.5 | +0.7 (+1.50%) | 20,418,020 |
