| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 47.01 | 49.33 | 46.98 | 48.42 | 48.42 | +1.3 (+2.76%) | 1,225,496 |
| 29 Dec 2023 | CNY | 46.78 | 47.52 | 46.38 | 47.12 | 47.12 | -0.03 (-0.06%) | 855,936 |
| 28 Dec 2023 | CNY | 44.51 | 47.19 | 44.51 | 47.15 | 47.15 | +2.19 (+4.87%) | 1,002,920 |
| 27 Dec 2023 | CNY | 44.11 | 44.97 | 43.58 | 44.96 | 44.96 | +1.05 (+2.39%) | 576,780 |
| 26 Dec 2023 | CNY | 44.56 | 44.76 | 43.6 | 43.91 | 43.91 | -0.9 (-2.01%) | 428,120 |
| 25 Dec 2023 | CNY | 44.77 | 45.34 | 44.41 | 44.81 | 44.81 | +0.04 (+0.09%) | 488,620 |
| 22 Dec 2023 | CNY | 46 | 46.28 | 44.5 | 44.77 | 44.77 | -1.41 (-3.05%) | 837,335 |
| 21 Dec 2023 | CNY | 45.97 | 46.4 | 44.5 | 46.18 | 46.18 | -0.15 (-0.32%) | 552,224 |
| 20 Dec 2023 | CNY | 45.58 | 47.01 | 45.27 | 46.33 | 46.33 | +0.75 (+1.65%) | 802,743 |
| 19 Dec 2023 | CNY | 44.21 | 45.64 | 44.21 | 45.58 | 45.58 | +1.19 (+2.68%) | 656,600 |
| 18 Dec 2023 | CNY | 46.2 | 46.4 | 44.3 | 44.39 | 44.39 | -2.25 (-4.82%) | 1,030,360 |
| 15 Dec 2023 | CNY | 45.75 | 46.69 | 45.36 | 46.64 | 46.64 | +1.34 (+2.96%) | 872,000 |
| 14 Dec 2023 | CNY | 45.95 | 46.14 | 45.12 | 45.3 | 45.3 | -0.68 (-1.48%) | 373,220 |
| 13 Dec 2023 | CNY | 45.66 | 46.48 | 45.05 | 45.98 | 45.98 | +0.42 (+0.92%) | 507,900 |
| 12 Dec 2023 | CNY | 45.47 | 45.73 | 45.01 | 45.56 | 45.56 | -0.03 (-0.07%) | 491,400 |
| 11 Dec 2023 | CNY | 43.96 | 45.64 | 43.7 | 45.59 | 45.59 | +1.32 (+2.98%) | 973,960 |
| 8 Dec 2023 | CNY | 45.11 | 45.45 | 44.15 | 44.27 | 44.27 | -0.83 (-1.84%) | 581,320 |
| 7 Dec 2023 | CNY | 45.2 | 45.38 | 44.79 | 45.1 | 45.1 | -0.1 (-0.22%) | 450,100 |
| 6 Dec 2023 | CNY | 44.8 | 45.74 | 44.8 | 45.2 | 45.2 | +0.45 (+1.01%) | 586,540 |
| 5 Dec 2023 | CNY | 45.6 | 45.6 | 44.56 | 44.75 | 44.75 | -0.89 (-1.95%) | 622,140 |
| 4 Dec 2023 | CNY | 44.96 | 45.95 | 44.96 | 45.64 | 45.64 | +0.45 (+1.00%) | 651,180 |
| 1 Dec 2023 | CNY | 45.86 | 46 | 44.98 | 45.19 | 45.19 | -0.69 (-1.50%) | 799,740 |
| 30 Nov 2023 | CNY | 46.1 | 46.7 | 45.33 | 45.88 | 45.88 | -0.13 (-0.28%) | 692,320 |
| 29 Nov 2023 | CNY | 47.6 | 47.61 | 45.9 | 46.01 | 46.01 | -1.71 (-3.58%) | 1,131,260 |
| 28 Nov 2023 | CNY | 45.92 | 47.78 | 45.73 | 47.72 | 47.72 | +1.51 (+3.27%) | 901,176 |
| 27 Nov 2023 | CNY | 45.35 | 46.35 | 45.14 | 46.21 | 46.21 | +0.82 (+1.81%) | 805,340 |
| 24 Nov 2023 | CNY | 46.25 | 46.45 | 45.15 | 45.39 | 45.39 | -0.85 (-1.84%) | 538,800 |
| 23 Nov 2023 | CNY | 45.4 | 46.26 | 45.27 | 46.24 | 46.24 | +0.69 (+1.51%) | 483,940 |
| 22 Nov 2023 | CNY | 46.26 | 46.58 | 45.54 | 45.55 | 45.55 | -0.71 (-1.53%) | 563,300 |
| 21 Nov 2023 | CNY | 46.53 | 46.88 | 45.94 | 46.26 | 46.26 | -0.36 (-0.77%) | 745,464 |
