| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 46.25 | 47.14 | 46.23 | 46.9 | 46.9 | +0.6 (+1.30%) | 804,304 |
| 28 Dec 2023 | CNY | 45.28 | 46.6 | 44.5 | 46.3 | 46.3 | +1.16 (+2.57%) | 1,047,356 |
| 27 Dec 2023 | CNY | 45.33 | 45.56 | 44.69 | 45.14 | 45.14 | +0.14 (+0.31%) | 639,197 |
| 26 Dec 2023 | CNY | 45.65 | 45.65 | 44.83 | 45 | 45 | -0.68 (-1.49%) | 680,765 |
| 25 Dec 2023 | CNY | 45.68 | 46.39 | 45.36 | 45.68 | 45.68 | -0.02 (-0.04%) | 734,212 |
| 22 Dec 2023 | CNY | 47.27 | 47.27 | 45.25 | 45.7 | 45.7 | -1.58 (-3.34%) | 1,684,016 |
| 21 Dec 2023 | CNY | 47.35 | 48.42 | 46.8 | 47.28 | 47.28 | -0.6 (-1.25%) | 1,557,961 |
| 20 Dec 2023 | CNY | 48.4 | 49 | 47.18 | 47.88 | 47.88 | -0.92 (-1.89%) | 1,826,800 |
| 19 Dec 2023 | CNY | 48.08 | 48.95 | 47.45 | 48.8 | 48.8 | +1 (+2.09%) | 897,848 |
| 18 Dec 2023 | CNY | 48.97 | 49.7 | 47.7 | 47.8 | 47.8 | -1.46 (-2.96%) | 998,545 |
| 15 Dec 2023 | CNY | 49.66 | 49.97 | 49.19 | 49.26 | 49.26 | -0.4 (-0.81%) | 812,861 |
| 14 Dec 2023 | CNY | 50.49 | 51.66 | 49.52 | 49.66 | 49.66 | -0.41 (-0.82%) | 738,390 |
| 13 Dec 2023 | CNY | 50.99 | 51.58 | 50 | 50.07 | 50.07 | -1.01 (-1.98%) | 801,300 |
| 12 Dec 2023 | CNY | 51.48 | 51.8 | 51 | 51.08 | 51.08 | -0.4 (-0.78%) | 955,400 |
| 11 Dec 2023 | CNY | 50.41 | 51.57 | 49.5 | 51.48 | 51.48 | +0.73 (+1.44%) | 1,199,000 |
| 8 Dec 2023 | CNY | 50.4 | 51.7 | 50.39 | 50.75 | 50.75 | -0.25 (-0.49%) | 913,740 |
| 7 Dec 2023 | CNY | 50.3 | 52.2 | 50.24 | 51 | 51 | +0.7 (+1.39%) | 1,302,494 |
| 6 Dec 2023 | CNY | 49.35 | 50.99 | 48.97 | 50.3 | 50.3 | +0.82 (+1.66%) | 704,647 |
| 5 Dec 2023 | CNY | 50.3 | 50.31 | 49.41 | 49.48 | 49.48 | -0.99 (-1.96%) | 931,300 |
| 4 Dec 2023 | CNY | 51.63 | 51.91 | 50.25 | 50.47 | 50.47 | -1.02 (-1.98%) | 898,500 |
| 1 Dec 2023 | CNY | 49.81 | 51.75 | 49.43 | 51.49 | 51.49 | +1.59 (+3.19%) | 1,153,708 |
| 30 Nov 2023 | CNY | 50.5 | 50.5 | 49.32 | 49.9 | 49.9 | -0.01 (-0.02%) | 699,900 |
| 29 Nov 2023 | CNY | 50.33 | 50.98 | 49.8 | 49.91 | 49.91 | -0.45 (-0.89%) | 822,800 |
| 28 Nov 2023 | CNY | 50.31 | 51.2 | 49.8 | 50.36 | 50.36 | -0.17 (-0.34%) | 678,560 |
| 27 Nov 2023 | CNY | 50.89 | 51.54 | 50.23 | 50.53 | 50.53 | -0.78 (-1.52%) | 782,411 |
| 24 Nov 2023 | CNY | 52.98 | 52.98 | 51 | 51.31 | 51.31 | -1.49 (-2.82%) | 1,101,700 |
| 23 Nov 2023 | CNY | 52.05 | 53.31 | 51.31 | 52.8 | 52.8 | +0.53 (+1.01%) | 1,053,012 |
| 22 Nov 2023 | CNY | 52.19 | 52.68 | 51.9 | 52.27 | 52.27 | 0.0 (0.0%) | 581,400 |
| 21 Nov 2023 | CNY | 52.88 | 53.5 | 52.21 | 52.27 | 52.27 | -0.81 (-1.53%) | 791,953 |
| 20 Nov 2023 | CNY | 53.48 | 54.3 | 52.91 | 53.08 | 53.08 | -0.72 (-1.34%) | 669,053 |
