| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 55.09 | 55.53 | 53 | 53.11 | 53.11 | -1.87 (-3.40%) | 1,428,452 |
| 29 Dec 2023 | CNY | 54.69 | 55.2 | 53.94 | 54.98 | 54.98 | +0.13 (+0.24%) | 1,239,640 |
| 28 Dec 2023 | CNY | 53.33 | 54.9 | 53.33 | 54.85 | 54.85 | +1.48 (+2.77%) | 1,388,499 |
| 27 Dec 2023 | CNY | 53.71 | 53.92 | 52.3 | 53.37 | 53.37 | -0.12 (-0.22%) | 1,121,024 |
| 26 Dec 2023 | CNY | 55.25 | 56.8 | 53.34 | 53.49 | 53.49 | -1.53 (-2.78%) | 2,327,112 |
| 25 Dec 2023 | CNY | 53.88 | 55.62 | 53.84 | 55.02 | 55.02 | +1.92 (+3.62%) | 1,657,038 |
| 22 Dec 2023 | CNY | 53.13 | 53.15 | 52.41 | 53.1 | 53.1 | +0.1 (+0.19%) | 799,828 |
| 21 Dec 2023 | CNY | 54.1 | 54.1 | 52.27 | 53 | 53 | -1.26 (-2.32%) | 1,430,934 |
| 20 Dec 2023 | CNY | 54.5 | 54.64 | 53.55 | 54.26 | 54.26 | -0.22 (-0.40%) | 1,552,322 |
| 19 Dec 2023 | CNY | 54.8 | 54.88 | 53.66 | 54.48 | 54.48 | -0.02 (-0.04%) | 699,306 |
| 18 Dec 2023 | CNY | 55.64 | 55.64 | 54.1 | 54.5 | 54.5 | -1.17 (-2.10%) | 1,139,079 |
| 15 Dec 2023 | CNY | 55.5 | 56.08 | 55.13 | 55.67 | 55.67 | +0.37 (+0.67%) | 1,109,376 |
| 14 Dec 2023 | CNY | 56.1 | 56.1 | 55.12 | 55.3 | 55.3 | -0.17 (-0.31%) | 1,207,899 |
| 13 Dec 2023 | CNY | 55.08 | 56.09 | 54.61 | 55.47 | 55.47 | +0.5 (+0.91%) | 1,754,795 |
| 12 Dec 2023 | CNY | 54.24 | 55 | 53.89 | 54.97 | 54.97 | +0.76 (+1.40%) | 1,254,744 |
| 11 Dec 2023 | CNY | 52.12 | 54.4 | 52.12 | 54.21 | 54.21 | +2.16 (+4.15%) | 2,305,214 |
| 8 Dec 2023 | CNY | 52.85 | 53 | 51.72 | 52.05 | 52.05 | -0.68 (-1.29%) | 3,334,944 |
| 7 Dec 2023 | CNY | 53.35 | 53.4 | 52.6 | 52.73 | 52.73 | -0.55 (-1.03%) | 2,025,656 |
| 6 Dec 2023 | CNY | 53.45 | 53.97 | 53.03 | 53.28 | 53.28 | +0.16 (+0.30%) | 1,785,441 |
| 5 Dec 2023 | CNY | 53.83 | 54.3 | 53.01 | 53.12 | 53.12 | -0.88 (-1.63%) | 1,461,039 |
| 4 Dec 2023 | CNY | 54 | 54.84 | 53.46 | 54 | 54 | -0.11 (-0.20%) | 1,650,634 |
| 1 Dec 2023 | CNY | 54.83 | 54.96 | 53.72 | 54.11 | 54.11 | -0.25 (-0.46%) | 2,441,656 |
| 30 Nov 2023 | CNY | 53.1 | 55.48 | 53.01 | 54.36 | 54.36 | +1.25 (+2.35%) | 5,682,518 |
| 29 Nov 2023 | CNY | 52.25 | 53.93 | 52.03 | 53.11 | 53.11 | +0.87 (+1.67%) | 2,983,467 |
| 28 Nov 2023 | CNY | 51.98 | 52.46 | 51.74 | 52.24 | 52.24 | +0.26 (+0.50%) | 2,045,901 |
| 27 Nov 2023 | CNY | 51.99 | 52.35 | 51.6 | 51.98 | 51.98 | +0.07 (+0.13%) | 1,803,859 |
| 24 Nov 2023 | CNY | 52 | 52.01 | 51.54 | 51.91 | 51.91 | -0.04 (-0.08%) | 1,192,573 |
| 23 Nov 2023 | CNY | 51.47 | 52.2 | 51.28 | 51.95 | 51.95 | +0.48 (+0.93%) | 1,816,815 |
| 22 Nov 2023 | CNY | 52.33 | 52.33 | 51.45 | 51.47 | 51.47 | -0.72 (-1.38%) | 1,569,154 |
| 21 Nov 2023 | CNY | 51.73 | 52.67 | 51.73 | 52.19 | 52.19 | +0.47 (+0.91%) | 2,033,605 |
