| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 53.3 | 53.68 | 52.48 | 53.41 | 53.41 | +0.41 (+0.77%) | 426,940 |
| 26 Dec 2023 | CNY | 53.16 | 53.35 | 52.64 | 53 | 53 | -0.06 (-0.11%) | 346,966 |
| 25 Dec 2023 | CNY | 53.98 | 54.2 | 52.8 | 53.06 | 53.06 | -0.57 (-1.06%) | 210,020 |
| 22 Dec 2023 | CNY | 54.08 | 54.47 | 53 | 53.63 | 53.63 | -0.44 (-0.81%) | 305,600 |
| 21 Dec 2023 | CNY | 54.48 | 54.6 | 52.81 | 54.07 | 54.07 | -0.07 (-0.13%) | 338,841 |
| 20 Dec 2023 | CNY | 54.91 | 55.28 | 54.01 | 54.14 | 54.14 | -0.51 (-0.93%) | 168,086 |
| 19 Dec 2023 | CNY | 54.1 | 54.87 | 53.3 | 54.65 | 54.65 | +0.8 (+1.49%) | 314,220 |
| 18 Dec 2023 | CNY | 53.99 | 55.03 | 53.61 | 53.85 | 53.85 | -0.14 (-0.26%) | 574,240 |
| 15 Dec 2023 | CNY | 55.44 | 55.69 | 53.55 | 53.99 | 53.99 | -1.49 (-2.69%) | 581,600 |
| 14 Dec 2023 | CNY | 56.46 | 57.49 | 55.36 | 55.48 | 55.48 | -1.26 (-2.22%) | 310,760 |
| 13 Dec 2023 | CNY | 55.74 | 57.97 | 55.5 | 56.74 | 56.74 | +1.16 (+2.09%) | 511,000 |
| 12 Dec 2023 | CNY | 56.48 | 56.69 | 54.68 | 55.58 | 55.58 | -0.9 (-1.59%) | 577,020 |
| 11 Dec 2023 | CNY | 56 | 56.8 | 55.51 | 56.48 | 56.48 | +0.13 (+0.23%) | 386,600 |
| 8 Dec 2023 | CNY | 56.22 | 57.97 | 56.03 | 56.35 | 56.35 | +0.05 (+0.09%) | 359,060 |
| 7 Dec 2023 | CNY | 57.66 | 57.68 | 56.3 | 56.3 | 56.3 | -1.04 (-1.81%) | 294,000 |
| 6 Dec 2023 | CNY | 56.63 | 58.42 | 56.53 | 57.34 | 57.34 | +0.27 (+0.47%) | 394,300 |
| 5 Dec 2023 | CNY | 58.28 | 58.8 | 57.07 | 57.07 | 57.07 | -1.2 (-2.06%) | 337,890 |
| 4 Dec 2023 | CNY | 59.75 | 59.99 | 58.18 | 58.27 | 58.27 | -1.73 (-2.88%) | 489,180 |
| 1 Dec 2023 | CNY | 60.35 | 60.59 | 59.19 | 60 | 60 | -0.32 (-0.53%) | 443,710 |
| 30 Nov 2023 | CNY | 59.34 | 60.6 | 59.05 | 60.32 | 60.32 | +0.98 (+1.65%) | 566,460 |
| 29 Nov 2023 | CNY | 59.76 | 60.15 | 59 | 59.34 | 59.34 | -0.42 (-0.70%) | 336,000 |
| 28 Nov 2023 | CNY | 59.25 | 60.35 | 58.73 | 59.76 | 59.76 | +0.09 (+0.15%) | 474,000 |
| 27 Nov 2023 | CNY | 58.01 | 59.94 | 57.02 | 59.67 | 59.67 | +1.65 (+2.84%) | 850,611 |
| 24 Nov 2023 | CNY | 58.12 | 58.47 | 57.3 | 58.02 | 58.02 | +0.27 (+0.47%) | 273,200 |
| 23 Nov 2023 | CNY | 56.79 | 57.82 | 56.79 | 57.75 | 57.75 | +0.67 (+1.17%) | 211,460 |
| 22 Nov 2023 | CNY | 57.69 | 57.85 | 56.9 | 57.08 | 57.08 | -0.78 (-1.35%) | 305,000 |
| 21 Nov 2023 | CNY | 56.87 | 58.48 | 56.65 | 57.86 | 57.86 | +0.99 (+1.74%) | 560,116 |
| 20 Nov 2023 | CNY | 56.56 | 57.29 | 56.31 | 56.87 | 56.87 | +0.33 (+0.58%) | 740,796 |
| 17 Nov 2023 | CNY | 56.3 | 56.96 | 56.11 | 56.54 | 56.54 | +0.03 (+0.05%) | 178,400 |
| 16 Nov 2023 | CNY | 57.2 | 57.3 | 56.17 | 56.51 | 56.51 | -0.95 (-1.65%) | 366,455 |
