| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 45.25 | 45.57 | 44.58 | 45 | 45 | -0.03 (-0.07%) | 4,553,510 |
| 8 Jan 2024 | CNY | 45.58 | 45.96 | 44.89 | 45.03 | 45.03 | -0.72 (-1.57%) | 5,782,690 |
| 5 Jan 2024 | CNY | 45.88 | 46.83 | 45.54 | 45.75 | 45.75 | -0.26 (-0.57%) | 6,275,280 |
| 4 Jan 2024 | CNY | 47.48 | 47.5 | 45.85 | 46.01 | 46.01 | -1.47 (-3.10%) | 6,478,850 |
| 3 Jan 2024 | CNY | 47.05 | 47.77 | 46.91 | 47.48 | 47.48 | +0.28 (+0.59%) | 4,643,360 |
| 2 Jan 2024 | CNY | 48.71 | 48.98 | 47.1 | 47.2 | 47.2 | -1.55 (-3.18%) | 8,998,150 |
| 29 Dec 2023 | CNY | 48.71 | 49.51 | 48.15 | 48.75 | 48.75 | +0.43 (+0.89%) | 10,236,200 |
| 28 Dec 2023 | CNY | 46.7 | 48.72 | 46.3 | 48.32 | 48.32 | +1.72 (+3.69%) | 10,737,320 |
| 27 Dec 2023 | CNY | 45.83 | 47.1 | 45.63 | 46.6 | 46.6 | +0.81 (+1.77%) | 7,364,930 |
| 26 Dec 2023 | CNY | 45.76 | 46 | 45.51 | 45.79 | 45.79 | +0.03 (+0.07%) | 4,608,400 |
| 25 Dec 2023 | CNY | 45.22 | 45.83 | 45.1 | 45.76 | 45.76 | +0.56 (+1.24%) | 5,017,500 |
| 22 Dec 2023 | CNY | 45.34 | 45.98 | 44.71 | 45.2 | 45.2 | -0.33 (-0.72%) | 5,219,840 |
| 21 Dec 2023 | CNY | 44.6 | 45.95 | 44.51 | 45.53 | 45.53 | +0.6 (+1.34%) | 6,263,930 |
| 20 Dec 2023 | CNY | 45.5 | 45.78 | 44.92 | 44.93 | 44.93 | -0.8 (-1.75%) | 5,486,340 |
| 19 Dec 2023 | CNY | 45.97 | 46.18 | 45.2 | 45.73 | 45.73 | -0.12 (-0.26%) | 8,811,470 |
| 18 Dec 2023 | CNY | 46.54 | 46.63 | 45.6 | 45.85 | 45.85 | -1.09 (-2.32%) | 6,911,000 |
| 15 Dec 2023 | CNY | 47.08 | 47.66 | 46.48 | 46.94 | 46.94 | -0.26 (-0.55%) | 7,826,230 |
| 14 Dec 2023 | CNY | 49.57 | 49.76 | 47.15 | 47.2 | 47.2 | -2.03 (-4.12%) | 10,893,350 |
| 13 Dec 2023 | CNY | 50.88 | 50.98 | 49.21 | 49.23 | 49.23 | -1.84 (-3.60%) | 6,292,110 |
| 12 Dec 2023 | CNY | 50.47 | 51.09 | 50.2 | 51.07 | 51.07 | +0.6 (+1.19%) | 3,618,300 |
| 11 Dec 2023 | CNY | 50.51 | 50.65 | 49.09 | 50.47 | 50.47 | -0.55 (-1.08%) | 8,845,440 |
| 8 Dec 2023 | CNY | 51.23 | 51.59 | 50.75 | 51.02 | 51.02 | -0.44 (-0.86%) | 4,449,190 |
| 7 Dec 2023 | CNY | 51.43 | 51.74 | 50.9 | 51.46 | 51.46 | +0.02 (+0.04%) | 4,580,640 |
| 6 Dec 2023 | CNY | 50.19 | 51.98 | 50.08 | 51.44 | 51.44 | +0.74 (+1.46%) | 7,194,570 |
| 5 Dec 2023 | CNY | 51.58 | 51.8 | 50.46 | 50.7 | 50.7 | -1.07 (-2.07%) | 4,212,410 |
| 4 Dec 2023 | CNY | 52.5 | 52.75 | 51.77 | 51.77 | 51.77 | -0.94 (-1.78%) | 4,533,770 |
| 1 Dec 2023 | CNY | 53.56 | 53.56 | 51.81 | 52.71 | 52.71 | -1.12 (-2.08%) | 7,712,480 |
| 30 Nov 2023 | CNY | 53.63 | 53.95 | 53.01 | 53.83 | 53.83 | +0.15 (+0.28%) | 3,856,990 |
| 29 Nov 2023 | CNY | 53.5 | 53.74 | 53.01 | 53.68 | 53.68 | -0.08 (-0.15%) | 3,042,650 |
| 28 Nov 2023 | CNY | 53.8 | 54.38 | 53 | 53.76 | 53.76 | -0.04 (-0.07%) | 3,765,310 |
