| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 46.93 | 51 | 46.91 | 47.95 | 47.95 | +1 (+2.13%) | 4,043,180 |
| 8 Jan 2024 | CNY | 48.21 | 49 | 46.87 | 46.95 | 46.95 | -1.68 (-3.45%) | 2,475,800 |
| 5 Jan 2024 | CNY | 50.28 | 51.39 | 48.41 | 48.63 | 48.63 | -1.9 (-3.76%) | 4,499,350 |
| 4 Jan 2024 | CNY | 52 | 53.9 | 49.63 | 50.53 | 50.53 | -1.62 (-3.11%) | 5,254,700 |
| 3 Jan 2024 | CNY | 54.51 | 54.8 | 49.81 | 52.15 | 52.15 | -1.03 (-1.94%) | 8,189,080 |
| 2 Jan 2024 | CNY | 57 | 59.29 | 52.79 | 53.18 | 53.18 | -0.72 (-1.34%) | 10,953,060 |
| 29 Dec 2023 | CNY | 48.75 | 53.9 | 48.75 | 53.9 | 53.9 | +4.9 (+10.00%) | 7,530,180 |
| 28 Dec 2023 | CNY | 48.42 | 50.74 | 47.56 | 49 | 49 | +0.57 (+1.18%) | 5,001,030 |
| 27 Dec 2023 | CNY | 46.66 | 49.5 | 46.66 | 48.43 | 48.43 | +1.23 (+2.61%) | 3,892,300 |
| 26 Dec 2023 | CNY | 47.88 | 48.59 | 46.14 | 47.2 | 47.2 | -0.53 (-1.11%) | 2,489,600 |
| 25 Dec 2023 | CNY | 46.12 | 48.19 | 45.68 | 47.73 | 47.73 | +1.71 (+3.72%) | 3,341,400 |
| 22 Dec 2023 | CNY | 46.21 | 48.34 | 45.8 | 46.02 | 46.02 | +0.02 (+0.04%) | 4,566,700 |
| 21 Dec 2023 | CNY | 48 | 48 | 44.81 | 46 | 46 | -0.52 (-1.12%) | 5,048,270 |
| 20 Dec 2023 | CNY | 42.5 | 46.52 | 42.5 | 46.52 | 46.52 | +4.23 (+10.00%) | 7,181,800 |
| 19 Dec 2023 | CNY | 41.8 | 42.56 | 41.42 | 42.29 | 42.29 | +0.56 (+1.34%) | 610,400 |
| 18 Dec 2023 | CNY | 43.3 | 43.88 | 41.51 | 41.73 | 41.73 | -1.57 (-3.63%) | 1,235,400 |
| 15 Dec 2023 | CNY | 44 | 44.44 | 42.99 | 43.3 | 43.3 | -0.71 (-1.61%) | 764,100 |
| 14 Dec 2023 | CNY | 45.32 | 45.6 | 44 | 44.01 | 44.01 | -0.9 (-2.00%) | 686,600 |
| 13 Dec 2023 | CNY | 43.54 | 46.68 | 43.54 | 44.91 | 44.91 | +1.36 (+3.12%) | 2,306,140 |
| 12 Dec 2023 | CNY | 43.29 | 43.7 | 42.69 | 43.55 | 43.55 | +0.53 (+1.23%) | 491,800 |
| 11 Dec 2023 | CNY | 42.86 | 43.08 | 42.28 | 43.02 | 43.02 | +0.09 (+0.21%) | 457,500 |
| 8 Dec 2023 | CNY | 43.18 | 43.37 | 42.43 | 42.93 | 42.93 | +0.31 (+0.73%) | 457,800 |
| 7 Dec 2023 | CNY | 43.26 | 43.26 | 42.19 | 42.62 | 42.62 | -0.64 (-1.48%) | 669,000 |
| 6 Dec 2023 | CNY | 43.53 | 44.22 | 43.1 | 43.26 | 43.26 | -0.31 (-0.71%) | 581,800 |
| 5 Dec 2023 | CNY | 43.6 | 44.68 | 43.39 | 43.57 | 43.57 | -0.05 (-0.11%) | 597,800 |
| 4 Dec 2023 | CNY | 43 | 44.12 | 42.89 | 43.62 | 43.62 | +0.28 (+0.65%) | 573,400 |
| 1 Dec 2023 | CNY | 44.84 | 45.03 | 43.07 | 43.34 | 43.34 | -1.74 (-3.86%) | 1,619,000 |
| 30 Nov 2023 | CNY | 47.3 | 47.3 | 44.5 | 45.08 | 45.08 | -2.04 (-4.33%) | 2,022,700 |
| 29 Nov 2023 | CNY | 47 | 47.87 | 46.4 | 47.12 | 47.12 | +0.12 (+0.26%) | 1,205,400 |
| 28 Nov 2023 | CNY | 45.92 | 48.32 | 45.8 | 47 | 47 | +0.94 (+2.04%) | 1,016,360 |
