| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 50.88 | 52.17 | 50.26 | 51.59 | 51.59 | +0.59 (+1.16%) | 6,393,196 |
| 29 Dec 2023 | CNY | 51.28 | 51.47 | 50.68 | 51 | 51 | -0.55 (-1.07%) | 5,041,443 |
| 28 Dec 2023 | CNY | 47.96 | 51.88 | 47.96 | 51.55 | 51.55 | +3.57 (+7.44%) | 8,758,984 |
| 27 Dec 2023 | CNY | 48.33 | 48.34 | 47.42 | 47.98 | 47.98 | -0.19 (-0.39%) | 2,907,168 |
| 26 Dec 2023 | CNY | 47.85 | 48.33 | 47.5 | 48.17 | 48.17 | +0.08 (+0.17%) | 3,413,100 |
| 25 Dec 2023 | CNY | 47.21 | 48.37 | 47.18 | 48.09 | 48.09 | +0.92 (+1.95%) | 4,362,582 |
| 22 Dec 2023 | CNY | 46.14 | 47.5 | 45.49 | 47.17 | 47.17 | +1.01 (+2.19%) | 5,634,420 |
| 21 Dec 2023 | CNY | 44.6 | 46.56 | 44.52 | 46.16 | 46.16 | +1.38 (+3.08%) | 5,851,456 |
| 20 Dec 2023 | CNY | 45.7 | 45.76 | 44.78 | 44.78 | 44.78 | -1.1 (-2.40%) | 3,053,450 |
| 19 Dec 2023 | CNY | 45.42 | 45.95 | 45.09 | 45.88 | 45.88 | +0.59 (+1.30%) | 2,459,209 |
| 18 Dec 2023 | CNY | 46 | 46.32 | 45.16 | 45.29 | 45.29 | -0.86 (-1.86%) | 2,388,750 |
| 15 Dec 2023 | CNY | 46.34 | 47.17 | 46.05 | 46.15 | 46.15 | +0.03 (+0.07%) | 2,559,000 |
| 14 Dec 2023 | CNY | 46.6 | 47.19 | 46.12 | 46.12 | 46.12 | -0.18 (-0.39%) | 2,036,735 |
| 13 Dec 2023 | CNY | 47.52 | 47.6 | 46.3 | 46.3 | 46.3 | -1.56 (-3.26%) | 3,556,846 |
| 12 Dec 2023 | CNY | 48.74 | 48.77 | 47.68 | 47.86 | 47.86 | -0.54 (-1.12%) | 3,154,200 |
| 11 Dec 2023 | CNY | 48.77 | 48.77 | 47.52 | 48.4 | 48.4 | -0.95 (-1.93%) | 4,353,717 |
| 8 Dec 2023 | CNY | 48.5 | 49.35 | 48.4 | 49.35 | 49.35 | +0.84 (+1.73%) | 5,451,555 |
| 7 Dec 2023 | CNY | 49.44 | 49.44 | 47.97 | 48.51 | 48.51 | -1.05 (-2.12%) | 4,147,201 |
| 6 Dec 2023 | CNY | 48.8 | 49.95 | 48.52 | 49.56 | 49.56 | +1.21 (+2.50%) | 4,477,208 |
| 5 Dec 2023 | CNY | 48.97 | 49.32 | 48.35 | 48.35 | 48.35 | -0.85 (-1.73%) | 2,316,819 |
| 4 Dec 2023 | CNY | 49.79 | 49.88 | 49.13 | 49.2 | 49.2 | -0.57 (-1.15%) | 2,001,593 |
| 1 Dec 2023 | CNY | 49.67 | 49.92 | 48.8 | 49.77 | 49.77 | +0.11 (+0.22%) | 2,825,563 |
| 30 Nov 2023 | CNY | 50.85 | 51.05 | 49.55 | 49.66 | 49.66 | -1.18 (-2.32%) | 2,280,892 |
| 29 Nov 2023 | CNY | 51.62 | 51.62 | 50.66 | 50.84 | 50.84 | -0.56 (-1.09%) | 1,957,776 |
| 28 Nov 2023 | CNY | 50.87 | 51.43 | 50.31 | 51.4 | 51.4 | +0.32 (+0.63%) | 2,227,000 |
| 27 Nov 2023 | CNY | 51.6 | 51.76 | 50.6 | 51.08 | 51.08 | -0.82 (-1.58%) | 3,048,329 |
| 24 Nov 2023 | CNY | 52.86 | 53.01 | 51.74 | 51.9 | 51.9 | -1.08 (-2.04%) | 2,650,650 |
| 23 Nov 2023 | CNY | 52.81 | 53.2 | 52.66 | 52.98 | 52.98 | +0.12 (+0.23%) | 1,912,450 |
| 22 Nov 2023 | CNY | 54 | 54.3 | 52.8 | 52.86 | 52.86 | -1.37 (-2.53%) | 3,374,818 |
| 21 Nov 2023 | CNY | 54.52 | 55.09 | 54.1 | 54.23 | 54.23 | -0.23 (-0.42%) | 2,674,413 |
