| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 49.7 | 51.46 | 49.7 | 50.67 | 50.67 | +0.81 (+1.62%) | 2,528,830 |
| 8 Jan 2024 | CNY | 50.04 | 50.49 | 49.56 | 49.86 | 49.86 | -0.43 (-0.86%) | 1,970,790 |
| 5 Jan 2024 | CNY | 50.4 | 51.05 | 50.05 | 50.29 | 50.29 | -0.45 (-0.89%) | 1,681,760 |
| 4 Jan 2024 | CNY | 50.59 | 50.87 | 49.76 | 50.74 | 50.74 | +0.11 (+0.22%) | 3,167,900 |
| 3 Jan 2024 | CNY | 51.26 | 51.82 | 50.47 | 50.63 | 50.63 | -0.8 (-1.56%) | 3,532,280 |
| 2 Jan 2024 | CNY | 51.28 | 51.83 | 51 | 51.43 | 51.43 | +0.26 (+0.51%) | 2,408,200 |
| 29 Dec 2023 | CNY | 50.87 | 51.4 | 50.5 | 51.17 | 51.17 | +0.56 (+1.11%) | 3,022,520 |
| 28 Dec 2023 | CNY | 50.01 | 51.08 | 49.92 | 50.61 | 50.61 | +0.33 (+0.66%) | 2,139,770 |
| 27 Dec 2023 | CNY | 50.32 | 50.85 | 49.94 | 50.28 | 50.28 | -0.01 (-0.02%) | 1,303,160 |
| 26 Dec 2023 | CNY | 50.58 | 50.61 | 49.8 | 50.29 | 50.29 | -0.31 (-0.61%) | 1,673,430 |
| 25 Dec 2023 | CNY | 49.31 | 50.75 | 49.22 | 50.6 | 50.6 | +1.26 (+2.55%) | 2,393,870 |
| 22 Dec 2023 | CNY | 49.34 | 49.59 | 48.77 | 49.34 | 49.34 | +0.34 (+0.69%) | 2,361,260 |
| 21 Dec 2023 | CNY | 48.5 | 49.35 | 47.95 | 49 | 49 | +0.62 (+1.28%) | 2,051,790 |
| 20 Dec 2023 | CNY | 48.65 | 49.04 | 48.14 | 48.38 | 48.38 | -0.31 (-0.64%) | 1,638,430 |
| 19 Dec 2023 | CNY | 47.52 | 48.69 | 47.34 | 48.69 | 48.69 | +0.9 (+1.88%) | 1,948,540 |
| 18 Dec 2023 | CNY | 48.92 | 49 | 47.69 | 47.79 | 47.79 | -1.05 (-2.15%) | 3,212,660 |
| 15 Dec 2023 | CNY | 48.49 | 49.69 | 48.22 | 48.84 | 48.84 | +0.84 (+1.75%) | 3,963,010 |
| 14 Dec 2023 | CNY | 47.72 | 49.01 | 47.66 | 48 | 48 | +0.21 (+0.44%) | 3,163,500 |
| 13 Dec 2023 | CNY | 47.6 | 48.36 | 47.22 | 47.79 | 47.79 | +0.19 (+0.40%) | 2,406,230 |
| 12 Dec 2023 | CNY | 47.56 | 47.76 | 47.12 | 47.6 | 47.6 | -0.01 (-0.02%) | 1,986,970 |
| 11 Dec 2023 | CNY | 46.5 | 47.8 | 46.21 | 47.61 | 47.61 | +0.74 (+1.58%) | 1,869,680 |
| 8 Dec 2023 | CNY | 46.92 | 47.33 | 46.78 | 46.87 | 46.87 | -0.23 (-0.49%) | 2,993,970 |
| 7 Dec 2023 | CNY | 47.53 | 47.66 | 46.81 | 47.1 | 47.1 | -0.3 (-0.63%) | 1,233,170 |
| 6 Dec 2023 | CNY | 47.54 | 48.1 | 47.22 | 47.4 | 47.4 | -0.33 (-0.69%) | 1,805,050 |
| 5 Dec 2023 | CNY | 47.7 | 48.5 | 47.56 | 47.73 | 47.73 | -0.53 (-1.10%) | 2,239,200 |
| 4 Dec 2023 | CNY | 47.5 | 48.48 | 46.71 | 48.26 | 48.26 | +0.38 (+0.79%) | 3,036,480 |
| 1 Dec 2023 | CNY | 48.3 | 48.65 | 47.8 | 47.88 | 47.88 | -0.72 (-1.48%) | 1,973,620 |
| 30 Nov 2023 | CNY | 48.35 | 48.79 | 47.93 | 48.6 | 48.6 | +0.25 (+0.52%) | 2,137,710 |
| 29 Nov 2023 | CNY | 48.69 | 49.25 | 48.35 | 48.35 | 48.35 | -0.56 (-1.14%) | 1,903,330 |
| 28 Nov 2023 | CNY | 48.76 | 49.1 | 48.4 | 48.91 | 48.91 | +0.23 (+0.47%) | 1,338,590 |
