| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 46.74 | 51.55 | 46.5 | 51.55 | 51.55 | +4.69 (+10.01%) | 2,207,200 |
| 8 Jan 2024 | CNY | 50.65 | 51 | 46.46 | 46.86 | 46.86 | -4.54 (-8.83%) | 3,069,800 |
| 5 Jan 2024 | CNY | 54 | 54.2 | 50.46 | 51.4 | 51.4 | -3.39 (-6.19%) | 3,780,300 |
| 4 Jan 2024 | CNY | 52 | 54.8 | 52 | 54.79 | 54.79 | +1.15 (+2.14%) | 6,211,600 |
| 3 Jan 2024 | CNY | 50.4 | 54.25 | 49.95 | 53.64 | 53.64 | +3.2 (+6.34%) | 6,330,600 |
| 2 Jan 2024 | CNY | 51.22 | 51.7 | 50.21 | 50.44 | 50.44 | -1.26 (-2.44%) | 2,179,300 |
| 29 Dec 2023 | CNY | 49.86 | 52.48 | 49.76 | 51.7 | 51.7 | +1.76 (+3.52%) | 3,720,800 |
| 28 Dec 2023 | CNY | 48.01 | 50.82 | 47.87 | 49.94 | 49.94 | +1.42 (+2.93%) | 3,189,500 |
| 27 Dec 2023 | CNY | 46.72 | 48.83 | 46.49 | 48.52 | 48.52 | +1.91 (+4.10%) | 2,223,800 |
| 26 Dec 2023 | CNY | 47.23 | 47.36 | 46.1 | 46.61 | 46.61 | -0.84 (-1.77%) | 953,000 |
| 25 Dec 2023 | CNY | 47.47 | 47.68 | 46.82 | 47.45 | 47.45 | +0.25 (+0.53%) | 912,200 |
| 22 Dec 2023 | CNY | 48.46 | 48.68 | 47.05 | 47.2 | 47.2 | -0.93 (-1.93%) | 1,111,300 |
| 21 Dec 2023 | CNY | 46.17 | 48.8 | 46 | 48.13 | 48.13 | -0.1 (-0.21%) | 1,440,000 |
| 20 Dec 2023 | CNY | 48.35 | 49.12 | 48.11 | 48.23 | 48.23 | -0.09 (-0.19%) | 1,669,800 |
| 19 Dec 2023 | CNY | 48.07 | 48.57 | 47.73 | 48.32 | 48.32 | +0.25 (+0.52%) | 965,700 |
| 18 Dec 2023 | CNY | 48.35 | 48.78 | 47.92 | 48.07 | 48.07 | -0.54 (-1.11%) | 911,600 |
| 15 Dec 2023 | CNY | 48.61 | 49.02 | 48.2 | 48.61 | 48.61 | -0.19 (-0.39%) | 966,700 |
| 14 Dec 2023 | CNY | 49.67 | 50.06 | 48.7 | 48.8 | 48.8 | -0.62 (-1.25%) | 1,389,500 |
| 13 Dec 2023 | CNY | 50.49 | 50.52 | 49.33 | 49.42 | 49.42 | -1.19 (-2.35%) | 1,235,600 |
| 12 Dec 2023 | CNY | 50.32 | 50.87 | 49.9 | 50.61 | 50.61 | +0.29 (+0.58%) | 1,602,900 |
| 11 Dec 2023 | CNY | 49.7 | 50.83 | 49.1 | 50.32 | 50.32 | +0.28 (+0.56%) | 1,533,700 |
| 8 Dec 2023 | CNY | 49.71 | 51.12 | 49.65 | 50.04 | 50.04 | +0.44 (+0.89%) | 1,576,900 |
| 7 Dec 2023 | CNY | 49.18 | 49.87 | 49.18 | 49.6 | 49.6 | +0.2 (+0.40%) | 1,691,700 |
| 6 Dec 2023 | CNY | 50.91 | 51.5 | 48.86 | 49.4 | 49.4 | -1.89 (-3.68%) | 2,891,600 |
| 5 Dec 2023 | CNY | 52.97 | 53.42 | 51.28 | 51.29 | 51.29 | -2.14 (-4.01%) | 2,243,800 |
| 4 Dec 2023 | CNY | 53.2 | 53.89 | 52.86 | 53.43 | 53.43 | +0.12 (+0.23%) | 1,560,000 |
| 1 Dec 2023 | CNY | 53.34 | 53.82 | 52.6 | 53.31 | 53.31 | -0.52 (-0.97%) | 1,957,100 |
| 30 Nov 2023 | CNY | 54.89 | 55.53 | 52.88 | 53.83 | 53.83 | -1.59 (-2.87%) | 3,313,200 |
| 29 Nov 2023 | CNY | 53.35 | 58.01 | 53 | 55.42 | 55.42 | +2.08 (+3.90%) | 5,315,100 |
| 28 Nov 2023 | CNY | 53.91 | 55 | 52.98 | 53.34 | 53.34 | -1.3 (-2.38%) | 2,375,400 |
