| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 55.06 | 55.06 | 54.11 | 54.68 | 54.68 | +0.36 (+0.66%) | 762,330 |
| 8 Jan 2024 | CNY | 56.02 | 56.5 | 54.23 | 54.32 | 54.32 | -1.98 (-3.52%) | 831,200 |
| 5 Jan 2024 | CNY | 57.16 | 58.48 | 56.13 | 56.3 | 56.3 | -1.19 (-2.07%) | 702,790 |
| 4 Jan 2024 | CNY | 56.74 | 58.1 | 56.72 | 57.49 | 57.49 | +0.3 (+0.52%) | 895,000 |
| 3 Jan 2024 | CNY | 59.05 | 59.65 | 57 | 57.19 | 57.19 | -2.4 (-4.03%) | 1,242,890 |
| 2 Jan 2024 | CNY | 57.2 | 60.06 | 57 | 59.59 | 59.59 | +1.54 (+2.65%) | 1,690,660 |
| 29 Dec 2023 | CNY | 56.68 | 58.05 | 55.5 | 58.05 | 58.05 | +1.65 (+2.93%) | 1,567,890 |
| 28 Dec 2023 | CNY | 56.07 | 56.68 | 55.02 | 56.4 | 56.4 | +0.33 (+0.59%) | 1,187,950 |
| 27 Dec 2023 | CNY | 56.48 | 57.05 | 55.4 | 56.07 | 56.07 | -0.27 (-0.48%) | 1,116,640 |
| 26 Dec 2023 | CNY | 57.79 | 57.82 | 55.33 | 56.34 | 56.34 | -1.58 (-2.73%) | 2,030,960 |
| 25 Dec 2023 | CNY | 54.66 | 59.18 | 54.65 | 57.92 | 57.92 | +3.27 (+5.98%) | 3,417,600 |
| 22 Dec 2023 | CNY | 51.99 | 55.67 | 51.01 | 54.65 | 54.65 | +3.13 (+6.08%) | 2,595,700 |
| 21 Dec 2023 | CNY | 51.35 | 51.86 | 49.9 | 51.52 | 51.52 | +0.17 (+0.33%) | 1,017,030 |
| 20 Dec 2023 | CNY | 52.01 | 52.51 | 51.22 | 51.35 | 51.35 | -0.76 (-1.46%) | 767,900 |
| 19 Dec 2023 | CNY | 52.8 | 53 | 51.72 | 52.11 | 52.11 | -0.55 (-1.04%) | 697,300 |
| 18 Dec 2023 | CNY | 51.9 | 53.4 | 51.78 | 52.66 | 52.66 | +0.17 (+0.32%) | 1,113,600 |
| 15 Dec 2023 | CNY | 52.69 | 53.45 | 51.66 | 52.49 | 52.49 | -0.53 (-1.00%) | 825,400 |
| 14 Dec 2023 | CNY | 53.47 | 54.25 | 52.7 | 53.02 | 53.02 | -0.74 (-1.38%) | 1,173,190 |
| 13 Dec 2023 | CNY | 53.5 | 54.38 | 52.25 | 53.76 | 53.76 | +0.16 (+0.30%) | 2,024,970 |
| 12 Dec 2023 | CNY | 50.3 | 54.23 | 50.03 | 53.6 | 53.6 | +3.3 (+6.56%) | 3,830,010 |
| 11 Dec 2023 | CNY | 48 | 52.84 | 47.95 | 50.3 | 50.3 | +2.26 (+4.70%) | 3,682,560 |
| 8 Dec 2023 | CNY | 48.98 | 49.59 | 47.91 | 48.04 | 48.04 | -0.67 (-1.38%) | 1,319,230 |
| 7 Dec 2023 | CNY | 50.79 | 50.87 | 48.47 | 48.71 | 48.71 | -1.93 (-3.81%) | 2,436,340 |
| 6 Dec 2023 | CNY | 51.8 | 52.88 | 50.49 | 50.64 | 50.64 | -0.93 (-1.80%) | 1,061,400 |
| 5 Dec 2023 | CNY | 53 | 53.5 | 51.5 | 51.57 | 51.57 | -1.31 (-2.48%) | 879,910 |
| 4 Dec 2023 | CNY | 54 | 54.35 | 52.86 | 52.88 | 52.88 | -0.86 (-1.60%) | 833,600 |
| 1 Dec 2023 | CNY | 54.19 | 54.42 | 53.52 | 53.74 | 53.74 | -0.42 (-0.78%) | 696,100 |
| 30 Nov 2023 | CNY | 56.4 | 56.4 | 53 | 54.16 | 54.16 | -1.17 (-2.11%) | 1,194,300 |
| 29 Nov 2023 | CNY | 54.96 | 56.97 | 54.2 | 55.33 | 55.33 | +0.74 (+1.36%) | 1,313,170 |
| 28 Nov 2023 | CNY | 52.72 | 54.59 | 52.06 | 54.59 | 54.59 | +2.05 (+3.90%) | 1,113,300 |
