| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 53.79 | 54.27 | 50.81 | 51.78 | 51.78 | -2.82 (-5.16%) | 3,267,900 |
| 2 Jan 2024 | CNY | 57.4 | 57.4 | 54.56 | 54.6 | 54.6 | -2.9 (-5.04%) | 4,611,325 |
| 29 Dec 2023 | CNY | 53.85 | 58.3 | 52.41 | 57.5 | 57.5 | +4.5 (+8.49%) | 7,722,428 |
| 28 Dec 2023 | CNY | 51.53 | 53.76 | 50.01 | 53 | 53 | +1.94 (+3.80%) | 4,390,799 |
| 27 Dec 2023 | CNY | 50.64 | 52.31 | 50 | 51.06 | 51.06 | +0.14 (+0.27%) | 2,319,813 |
| 26 Dec 2023 | CNY | 53.03 | 54.11 | 49.51 | 50.92 | 50.92 | -1.28 (-2.45%) | 3,573,800 |
| 25 Dec 2023 | CNY | 50.67 | 53.98 | 50.01 | 52.2 | 52.2 | +1.95 (+3.88%) | 4,632,275 |
| 22 Dec 2023 | CNY | 53.53 | 53.99 | 47.49 | 50.25 | 50.25 | -2.35 (-4.47%) | 5,960,875 |
| 21 Dec 2023 | CNY | 53.87 | 54.98 | 51.69 | 52.6 | 52.6 | -1.03 (-1.92%) | 5,003,425 |
| 20 Dec 2023 | CNY | 54 | 57.8 | 53.19 | 53.63 | 53.63 | +0.97 (+1.84%) | 6,642,751 |
| 19 Dec 2023 | CNY | 51.95 | 54.13 | 51.73 | 52.66 | 52.66 | -0.65 (-1.22%) | 3,431,169 |
| 18 Dec 2023 | CNY | 50.67 | 54.32 | 50.67 | 53.31 | 53.31 | +1.82 (+3.53%) | 5,945,075 |
| 15 Dec 2023 | CNY | 50.1 | 52.66 | 49.09 | 51.49 | 51.49 | +1.02 (+2.02%) | 6,198,550 |
| 14 Dec 2023 | CNY | 50.21 | 51.5 | 48.5 | 50.47 | 50.47 | +0.48 (+0.96%) | 6,516,348 |
| 13 Dec 2023 | CNY | 49.99 | 53.18 | 49.51 | 49.99 | 49.99 | -0.01 (-0.02%) | 6,493,574 |
| 12 Dec 2023 | CNY | 49.47 | 52.59 | 48.66 | 50 | 50 | +0.53 (+1.07%) | 8,332,348 |
| 11 Dec 2023 | CNY | 44.98 | 49.47 | 44.97 | 49.47 | 49.47 | +4.5 (+10.01%) | 7,047,800 |
| 8 Dec 2023 | CNY | 44.98 | 46.5 | 44 | 44.97 | 44.97 | -0.45 (-0.99%) | 7,261,224 |
| 7 Dec 2023 | CNY | 41.98 | 45.42 | 41.3 | 45.42 | 45.42 | +4.13 (+10.00%) | 8,286,396 |
| 6 Dec 2023 | CNY | 42.9 | 43.39 | 40.78 | 41.29 | 41.29 | -2.27 (-5.21%) | 6,858,837 |
| 5 Dec 2023 | CNY | 44.75 | 44.75 | 40.21 | 43.56 | 43.56 | +2.88 (+7.08%) | 9,535,248 |
| 4 Dec 2023 | CNY | 39.14 | 40.68 | 39.14 | 40.68 | 40.68 | +3.7 (+10.01%) | 1,658,362 |
| 1 Dec 2023 | CNY | 33.67 | 37.72 | 33.67 | 36.98 | 36.98 | +2.48 (+7.19%) | 6,942,999 |
| 30 Nov 2023 | CNY | 34.34 | 34.66 | 32.23 | 34.5 | 34.5 | -0.42 (-1.20%) | 5,744,823 |
| 29 Nov 2023 | CNY | 37.49 | 37.49 | 34.92 | 34.92 | 34.92 | -3.88 (-10.00%) | 7,196,900 |
| 28 Nov 2023 | CNY | 40.51 | 40.51 | 38.16 | 38.8 | 38.8 | +1.97 (+5.35%) | 8,606,009 |
| 27 Nov 2023 | CNY | 36.01 | 36.84 | 35.97 | 36.83 | 36.83 | +0.5 (+1.38%) | 1,023,490 |
| 24 Nov 2023 | CNY | 37.55 | 38.26 | 36.05 | 36.33 | 36.33 | -1.23 (-3.27%) | 2,112,325 |
| 23 Nov 2023 | CNY | 36.93 | 37.79 | 36.82 | 37.56 | 37.56 | +0.56 (+1.51%) | 1,039,644 |
| 22 Nov 2023 | CNY | 37.02 | 37.71 | 36.78 | 37 | 37 | -0.14 (-0.38%) | 1,140,912 |
