| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 53 | 56.18 | 52.6 | 55.5 | 55.5 | +2.42 (+4.56%) | 1,618,639 |
| 28 Dec 2023 | CNY | 50.48 | 53.48 | 50.05 | 53.08 | 53.08 | +2.6 (+5.15%) | 1,257,017 |
| 27 Dec 2023 | CNY | 50.64 | 51.29 | 50.23 | 50.48 | 50.48 | +0.03 (+0.06%) | 495,457 |
| 26 Dec 2023 | CNY | 50.62 | 50.8 | 49.94 | 50.45 | 50.45 | -0.25 (-0.49%) | 599,762 |
| 25 Dec 2023 | CNY | 51.73 | 52.19 | 49.87 | 50.7 | 50.7 | -1.1 (-2.12%) | 859,247 |
| 22 Dec 2023 | CNY | 52.85 | 53 | 51.5 | 51.8 | 51.8 | -1 (-1.89%) | 776,155 |
| 21 Dec 2023 | CNY | 52.82 | 53.33 | 52 | 52.8 | 52.8 | -0.05 (-0.09%) | 760,535 |
| 20 Dec 2023 | CNY | 53.68 | 54.25 | 52.62 | 52.85 | 52.85 | -0.53 (-0.99%) | 618,637 |
| 19 Dec 2023 | CNY | 54.15 | 54.64 | 53 | 53.38 | 53.38 | -0.72 (-1.33%) | 786,888 |
| 18 Dec 2023 | CNY | 55.54 | 56.12 | 54 | 54.1 | 54.1 | -1.99 (-3.55%) | 1,461,787 |
| 15 Dec 2023 | CNY | 57.69 | 58.3 | 55.55 | 56.09 | 56.09 | -1.05 (-1.84%) | 880,995 |
| 14 Dec 2023 | CNY | 58.1 | 60.37 | 57.02 | 57.14 | 57.14 | -0.91 (-1.57%) | 707,118 |
| 13 Dec 2023 | CNY | 58.55 | 59 | 58.04 | 58.05 | 58.05 | -0.6 (-1.02%) | 520,124 |
| 12 Dec 2023 | CNY | 59 | 59.66 | 58.58 | 58.65 | 58.65 | -0.63 (-1.06%) | 363,746 |
| 11 Dec 2023 | CNY | 57.74 | 59.29 | 55.96 | 59.28 | 59.28 | +2.28 (+4.00%) | 1,026,838 |
| 8 Dec 2023 | CNY | 57.42 | 58.27 | 56.93 | 57 | 57 | -0.41 (-0.71%) | 876,816 |
| 7 Dec 2023 | CNY | 58.9 | 59.56 | 57.2 | 57.41 | 57.41 | -1.75 (-2.96%) | 787,360 |
| 6 Dec 2023 | CNY | 58.85 | 60.32 | 58.2 | 59.16 | 59.16 | +0.12 (+0.20%) | 586,517 |
| 5 Dec 2023 | CNY | 58.5 | 59.92 | 57.81 | 59.04 | 59.04 | +0.29 (+0.49%) | 998,928 |
| 4 Dec 2023 | CNY | 61.39 | 61.39 | 57.39 | 58.75 | 58.75 | -2.71 (-4.41%) | 1,808,625 |
| 1 Dec 2023 | CNY | 62.3 | 62.74 | 60.52 | 61.46 | 61.46 | -0.82 (-1.32%) | 794,602 |
| 30 Nov 2023 | CNY | 62.39 | 63.48 | 61.21 | 62.28 | 62.28 | -0.03 (-0.05%) | 762,686 |
| 29 Nov 2023 | CNY | 62.32 | 63.22 | 61.9 | 62.31 | 62.31 | -0.31 (-0.50%) | 910,024 |
| 28 Nov 2023 | CNY | 60.7 | 62.95 | 60.7 | 62.62 | 62.62 | +0.74 (+1.20%) | 925,798 |
| 27 Nov 2023 | CNY | 61.13 | 61.96 | 59.56 | 61.88 | 61.88 | +0.74 (+1.21%) | 980,455 |
| 24 Nov 2023 | CNY | 62.89 | 63.09 | 60.82 | 61.14 | 61.14 | -1.74 (-2.77%) | 1,044,696 |
| 23 Nov 2023 | CNY | 62.88 | 63.47 | 62.63 | 62.88 | 62.88 | -0.15 (-0.24%) | 792,951 |
| 22 Nov 2023 | CNY | 64 | 64 | 62.98 | 63.03 | 63.03 | -1.21 (-1.88%) | 701,177 |
| 21 Nov 2023 | CNY | 63.94 | 65.92 | 63.28 | 64.24 | 64.24 | +0.3 (+0.47%) | 1,594,922 |
| 20 Nov 2023 | CNY | 64.48 | 64.48 | 62.62 | 63.94 | 63.94 | +0.03 (+0.05%) | 893,079 |
