| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 52.36 | 53.88 | 51.73 | 52.28 | 52.28 | +0.19 (+0.36%) | 2,650,350 |
| 8 Jan 2024 | CNY | 51.96 | 52.6 | 51.17 | 52.09 | 52.09 | -0.21 (-0.40%) | 2,611,030 |
| 5 Jan 2024 | CNY | 53 | 53.61 | 51.93 | 52.3 | 52.3 | -0.37 (-0.70%) | 1,916,410 |
| 4 Jan 2024 | CNY | 53.68 | 54.02 | 51.9 | 52.67 | 52.67 | -1.35 (-2.50%) | 3,205,110 |
| 3 Jan 2024 | CNY | 55.18 | 55.42 | 53.47 | 54.02 | 54.02 | -1.58 (-2.84%) | 2,565,030 |
| 2 Jan 2024 | CNY | 56.6 | 56.61 | 55.51 | 55.6 | 55.6 | -0.8 (-1.42%) | 1,789,130 |
| 29 Dec 2023 | CNY | 55.26 | 56.88 | 54.89 | 56.4 | 56.4 | +0.94 (+1.69%) | 2,587,650 |
| 28 Dec 2023 | CNY | 54.73 | 55.98 | 53.68 | 55.46 | 55.46 | +0.53 (+0.96%) | 2,769,760 |
| 27 Dec 2023 | CNY | 54.13 | 55.65 | 54.13 | 54.93 | 54.93 | +1.07 (+1.99%) | 2,010,000 |
| 26 Dec 2023 | CNY | 55 | 55.15 | 53.3 | 53.86 | 53.86 | -1.02 (-1.86%) | 1,715,100 |
| 25 Dec 2023 | CNY | 53.54 | 55 | 53.49 | 54.88 | 54.88 | +1.02 (+1.89%) | 2,665,210 |
| 22 Dec 2023 | CNY | 54.27 | 54.96 | 53.76 | 53.86 | 53.86 | -0.41 (-0.76%) | 2,213,600 |
| 21 Dec 2023 | CNY | 54.23 | 55.14 | 54 | 54.27 | 54.27 | -0.05 (-0.09%) | 1,932,280 |
| 20 Dec 2023 | CNY | 56.22 | 56.29 | 54.18 | 54.32 | 54.32 | -1.84 (-3.28%) | 2,529,300 |
| 19 Dec 2023 | CNY | 56.43 | 56.74 | 55.7 | 56.16 | 56.16 | -0.52 (-0.92%) | 1,450,320 |
| 18 Dec 2023 | CNY | 57.11 | 57.75 | 56.35 | 56.68 | 56.68 | -0.32 (-0.56%) | 1,176,500 |
| 15 Dec 2023 | CNY | 57.88 | 58.38 | 56.85 | 57 | 57 | -1.05 (-1.81%) | 1,743,900 |
| 14 Dec 2023 | CNY | 58.85 | 59.05 | 57.6 | 58.05 | 58.05 | -0.59 (-1.01%) | 1,348,200 |
| 13 Dec 2023 | CNY | 59.01 | 59.56 | 58.02 | 58.64 | 58.64 | -0.73 (-1.23%) | 1,550,110 |
| 12 Dec 2023 | CNY | 58.84 | 59.55 | 58.15 | 59.37 | 59.37 | +0.29 (+0.49%) | 2,100,720 |
| 11 Dec 2023 | CNY | 56.67 | 59.25 | 56.01 | 59.08 | 59.08 | +2.69 (+4.77%) | 4,364,160 |
| 8 Dec 2023 | CNY | 57.58 | 57.84 | 56.12 | 56.39 | 56.39 | -1.19 (-2.07%) | 2,926,620 |
| 7 Dec 2023 | CNY | 57.5 | 58 | 56.42 | 57.58 | 57.58 | -0.09 (-0.16%) | 2,398,590 |
| 6 Dec 2023 | CNY | 58.26 | 59.76 | 57.5 | 57.67 | 57.67 | -0.59 (-1.01%) | 1,891,180 |
| 5 Dec 2023 | CNY | 59.13 | 59.5 | 58.2 | 58.26 | 58.26 | -1.08 (-1.82%) | 1,661,800 |
| 4 Dec 2023 | CNY | 58.35 | 59.8 | 57.17 | 59.34 | 59.34 | +0.99 (+1.70%) | 2,376,010 |
| 1 Dec 2023 | CNY | 59.12 | 59.46 | 58.01 | 58.35 | 58.35 | -0.82 (-1.39%) | 2,162,620 |
| 30 Nov 2023 | CNY | 60.73 | 60.85 | 58.7 | 59.17 | 59.17 | -1.55 (-2.55%) | 2,183,130 |
| 29 Nov 2023 | CNY | 61.09 | 61.48 | 60.39 | 60.72 | 60.72 | -0.37 (-0.61%) | 1,331,300 |
| 28 Nov 2023 | CNY | 61.09 | 61.53 | 60.35 | 61.09 | 61.09 | -0.07 (-0.11%) | 1,401,420 |
