| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 45.01 | 45.19 | 44.49 | 44.87 | 44.87 | -0.29 (-0.64%) | 77,205 |
| 3 Jan 2024 | CNY | 45.42 | 45.99 | 44.52 | 45.16 | 45.16 | -0.42 (-0.92%) | 99,948 |
| 2 Jan 2024 | CNY | 46 | 46.8 | 45.54 | 45.58 | 45.58 | -0.86 (-1.85%) | 113,437 |
| 29 Dec 2023 | CNY | 44.82 | 46.53 | 44.82 | 46.44 | 46.44 | +0.95 (+2.09%) | 230,347 |
| 28 Dec 2023 | CNY | 43.91 | 45.72 | 43.37 | 45.49 | 45.49 | +2.06 (+4.74%) | 231,464 |
| 27 Dec 2023 | CNY | 43.56 | 43.6 | 42.96 | 43.43 | 43.43 | -0.03 (-0.07%) | 95,436 |
| 26 Dec 2023 | CNY | 43.15 | 43.83 | 42.83 | 43.46 | 43.46 | -0.09 (-0.21%) | 97,562 |
| 25 Dec 2023 | CNY | 42.98 | 44.1 | 42.98 | 43.55 | 43.55 | +0.49 (+1.14%) | 134,969 |
| 22 Dec 2023 | CNY | 43.67 | 43.95 | 42.75 | 43.06 | 43.06 | -0.6 (-1.37%) | 102,448 |
| 21 Dec 2023 | CNY | 43.23 | 44.07 | 42.51 | 43.66 | 43.66 | +0.07 (+0.16%) | 195,826 |
| 20 Dec 2023 | CNY | 43.76 | 44.86 | 43.41 | 43.59 | 43.59 | -0.49 (-1.11%) | 186,030 |
| 19 Dec 2023 | CNY | 43.46 | 44.2 | 43.15 | 44.08 | 44.08 | +0.62 (+1.43%) | 127,766 |
| 18 Dec 2023 | CNY | 44.2 | 44.3 | 43.31 | 43.46 | 43.46 | -0.54 (-1.23%) | 116,083 |
| 15 Dec 2023 | CNY | 43.68 | 44.2 | 43.5 | 44 | 44 | +0.27 (+0.62%) | 80,555 |
| 14 Dec 2023 | CNY | 44 | 44.41 | 43.53 | 43.73 | 43.73 | -0.24 (-0.55%) | 126,167 |
| 13 Dec 2023 | CNY | 43.86 | 44.35 | 43.65 | 43.97 | 43.97 | +0.01 (+0.02%) | 118,023 |
| 12 Dec 2023 | CNY | 44.4 | 44.4 | 43.8 | 43.96 | 43.96 | -0.44 (-0.99%) | 139,428 |
| 11 Dec 2023 | CNY | 43.57 | 44.74 | 43.45 | 44.4 | 44.4 | +0.2 (+0.45%) | 180,234 |
| 8 Dec 2023 | CNY | 43.97 | 44.88 | 43.6 | 44.2 | 44.2 | +0.05 (+0.11%) | 210,057 |
| 7 Dec 2023 | CNY | 44.85 | 44.87 | 43.77 | 44.15 | 44.15 | -0.14 (-0.32%) | 155,184 |
| 6 Dec 2023 | CNY | 43.98 | 44.99 | 43.81 | 44.29 | 44.29 | -0.09 (-0.20%) | 152,273 |
| 5 Dec 2023 | CNY | 45.9 | 45.9 | 44.33 | 44.38 | 44.38 | -1.34 (-2.93%) | 153,408 |
| 4 Dec 2023 | CNY | 46.18 | 46.31 | 45.59 | 45.72 | 45.72 | -0.14 (-0.31%) | 125,372 |
| 1 Dec 2023 | CNY | 45.07 | 46.08 | 44.8 | 45.86 | 45.86 | +0.36 (+0.79%) | 186,175 |
| 30 Nov 2023 | CNY | 46.18 | 46.24 | 45.18 | 45.5 | 45.5 | -0.68 (-1.47%) | 229,266 |
| 29 Nov 2023 | CNY | 46.2 | 46.88 | 46.02 | 46.18 | 46.18 | -0.24 (-0.52%) | 154,364 |
| 28 Nov 2023 | CNY | 46.44 | 46.85 | 45.53 | 46.42 | 46.42 | +0.37 (+0.80%) | 335,952 |
| 27 Nov 2023 | CNY | 46.08 | 46.57 | 45.03 | 46.05 | 46.05 | +0.45 (+0.99%) | 188,537 |
| 24 Nov 2023 | CNY | 46.42 | 46.58 | 45.3 | 45.6 | 45.6 | -0.7 (-1.51%) | 244,418 |
| 23 Nov 2023 | CNY | 45.79 | 46.35 | 45.31 | 46.3 | 46.3 | +0.57 (+1.25%) | 208,303 |
