| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 46.3 | 47.48 | 46.05 | 47.21 | 47.21 | +0.89 (+1.92%) | 417,875 |
| 28 Dec 2023 | CNY | 45.54 | 46.6 | 44.65 | 46.32 | 46.32 | +0.75 (+1.65%) | 561,550 |
| 27 Dec 2023 | CNY | 45.51 | 46.07 | 45.15 | 45.57 | 45.57 | +0.03 (+0.07%) | 435,968 |
| 26 Dec 2023 | CNY | 46.29 | 46.52 | 45.14 | 45.54 | 45.54 | -1.25 (-2.67%) | 483,042 |
| 25 Dec 2023 | CNY | 48.18 | 48.66 | 46.58 | 46.79 | 46.79 | -1.42 (-2.95%) | 539,283 |
| 22 Dec 2023 | CNY | 49.84 | 49.84 | 48.14 | 48.21 | 48.21 | -1.11 (-2.25%) | 521,093 |
| 21 Dec 2023 | CNY | 48.74 | 50 | 48.3 | 49.32 | 49.32 | +0.32 (+0.65%) | 385,151 |
| 20 Dec 2023 | CNY | 49.59 | 50.18 | 48.94 | 49 | 49 | -1.11 (-2.22%) | 374,195 |
| 19 Dec 2023 | CNY | 49.81 | 50.49 | 49.4 | 50.11 | 50.11 | -0.1 (-0.20%) | 413,233 |
| 18 Dec 2023 | CNY | 50.72 | 51.71 | 50.12 | 50.21 | 50.21 | -0.81 (-1.59%) | 446,028 |
| 15 Dec 2023 | CNY | 51.18 | 52.49 | 50.93 | 51.02 | 51.02 | -0.11 (-0.22%) | 451,647 |
| 14 Dec 2023 | CNY | 51.63 | 52.26 | 51.13 | 51.13 | 51.13 | -0.23 (-0.45%) | 776,570 |
| 13 Dec 2023 | CNY | 52.08 | 52.42 | 51.36 | 51.36 | 51.36 | -0.84 (-1.61%) | 591,258 |
| 12 Dec 2023 | CNY | 52.18 | 52.69 | 51.73 | 52.2 | 52.2 | -0.08 (-0.15%) | 593,267 |
| 11 Dec 2023 | CNY | 51.4 | 52.76 | 50.92 | 52.28 | 52.28 | +0.51 (+0.99%) | 1,032,428 |
| 8 Dec 2023 | CNY | 51.72 | 53.1 | 51.21 | 51.77 | 51.77 | +0.02 (+0.04%) | 764,310 |
| 7 Dec 2023 | CNY | 49.75 | 52.48 | 49.73 | 51.75 | 51.75 | +1.95 (+3.92%) | 1,023,479 |
| 6 Dec 2023 | CNY | 50 | 50.9 | 49.42 | 49.8 | 49.8 | -0.02 (-0.04%) | 545,947 |
| 5 Dec 2023 | CNY | 52 | 52.33 | 49.82 | 49.82 | 49.82 | -2.18 (-4.19%) | 573,929 |
| 4 Dec 2023 | CNY | 52 | 52.97 | 51.32 | 52 | 52 | +0.15 (+0.29%) | 791,890 |
| 1 Dec 2023 | CNY | 50.17 | 52.22 | 49.28 | 51.85 | 51.85 | +1.68 (+3.35%) | 873,198 |
| 30 Nov 2023 | CNY | 50.02 | 51.36 | 49.66 | 50.17 | 50.17 | -0.26 (-0.52%) | 635,886 |
| 29 Nov 2023 | CNY | 50.65 | 51.1 | 50.28 | 50.43 | 50.43 | -0.51 (-1.00%) | 484,617 |
| 28 Nov 2023 | CNY | 50.04 | 51.46 | 49.85 | 50.94 | 50.94 | +0.28 (+0.55%) | 494,643 |
| 27 Nov 2023 | CNY | 50.01 | 51.85 | 50.01 | 50.66 | 50.66 | +0.34 (+0.68%) | 735,280 |
| 24 Nov 2023 | CNY | 52.6 | 52.8 | 50 | 50.32 | 50.32 | -2.01 (-3.84%) | 781,146 |
| 23 Nov 2023 | CNY | 52.07 | 52.96 | 51.44 | 52.33 | 52.33 | +0.31 (+0.60%) | 666,707 |
| 22 Nov 2023 | CNY | 52.61 | 53.49 | 52.01 | 52.02 | 52.02 | -0.82 (-1.55%) | 729,440 |
| 21 Nov 2023 | CNY | 54.09 | 54.8 | 52.6 | 52.84 | 52.84 | -0.89 (-1.66%) | 724,425 |
| 20 Nov 2023 | CNY | 53.15 | 54.25 | 52.6 | 53.73 | 53.73 | +0.57 (+1.07%) | 834,082 |
