| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 55.22 | 56.19 | 54.1 | 54.36 | 54.36 | -0.63 (-1.15%) | 294,131 |
| 2 Jan 2024 | CNY | 55.71 | 55.81 | 54.11 | 54.99 | 54.99 | -0.49 (-0.88%) | 286,987 |
| 29 Dec 2023 | CNY | 55.2 | 55.88 | 54.47 | 55.48 | 55.48 | +0.7 (+1.28%) | 388,622 |
| 28 Dec 2023 | CNY | 53.49 | 55.05 | 52.6 | 54.78 | 54.78 | +1.94 (+3.67%) | 497,399 |
| 27 Dec 2023 | CNY | 53.47 | 53.5 | 52.32 | 52.84 | 52.84 | +0.01 (+0.02%) | 233,698 |
| 26 Dec 2023 | CNY | 53.6 | 53.6 | 52.47 | 52.83 | 52.83 | -0.87 (-1.62%) | 224,442 |
| 25 Dec 2023 | CNY | 53.95 | 54.34 | 52.99 | 53.7 | 53.7 | -0.25 (-0.46%) | 231,150 |
| 22 Dec 2023 | CNY | 54.77 | 55.28 | 53.95 | 53.95 | 53.95 | -0.82 (-1.50%) | 319,797 |
| 21 Dec 2023 | CNY | 52.56 | 55.05 | 52.41 | 54.77 | 54.77 | +1.73 (+3.26%) | 439,578 |
| 20 Dec 2023 | CNY | 53.26 | 54.11 | 52.79 | 53.04 | 53.04 | -0.55 (-1.03%) | 152,308 |
| 19 Dec 2023 | CNY | 53 | 54.06 | 52.35 | 53.59 | 53.59 | +0.2 (+0.37%) | 335,814 |
| 18 Dec 2023 | CNY | 54.68 | 56.24 | 53.33 | 53.39 | 53.39 | -1.75 (-3.17%) | 601,067 |
| 15 Dec 2023 | CNY | 53 | 56.94 | 53 | 55.14 | 55.14 | +2.74 (+5.23%) | 1,543,149 |
| 14 Dec 2023 | CNY | 52.62 | 53.88 | 52.4 | 52.4 | 52.4 | -0.44 (-0.83%) | 199,138 |
| 13 Dec 2023 | CNY | 53.06 | 53.8 | 52.67 | 52.84 | 52.84 | -0.43 (-0.81%) | 221,400 |
| 12 Dec 2023 | CNY | 53.35 | 54.15 | 52.83 | 53.27 | 53.27 | -0.29 (-0.54%) | 311,273 |
| 11 Dec 2023 | CNY | 52.87 | 53.84 | 52.08 | 53.56 | 53.56 | +0.16 (+0.30%) | 406,572 |
| 8 Dec 2023 | CNY | 53.01 | 54.18 | 52.86 | 53.4 | 53.4 | +0.12 (+0.23%) | 370,789 |
| 7 Dec 2023 | CNY | 54.1 | 54.22 | 53.13 | 53.28 | 53.28 | -1.16 (-2.13%) | 411,221 |
| 6 Dec 2023 | CNY | 53.58 | 55.44 | 53.58 | 54.44 | 54.44 | +0.3 (+0.55%) | 452,342 |
| 5 Dec 2023 | CNY | 54.77 | 55.13 | 53.8 | 54.14 | 54.14 | -0.99 (-1.80%) | 697,253 |
| 4 Dec 2023 | CNY | 56.66 | 57.51 | 54.94 | 55.13 | 55.13 | -0.09 (-0.16%) | 664,149 |
| 1 Dec 2023 | CNY | 54.86 | 55.93 | 54.5 | 55.22 | 55.22 | +0.23 (+0.42%) | 342,061 |
| 30 Nov 2023 | CNY | 55.5 | 56.29 | 54.17 | 54.99 | 54.99 | +0.2 (+0.37%) | 436,181 |
| 29 Nov 2023 | CNY | 55.51 | 56.29 | 54.63 | 54.79 | 54.79 | -0.82 (-1.47%) | 322,410 |
| 28 Nov 2023 | CNY | 53.89 | 56.49 | 53.63 | 55.61 | 55.61 | +1.47 (+2.72%) | 664,354 |
| 27 Nov 2023 | CNY | 54.78 | 54.79 | 53.66 | 54.14 | 54.14 | -0.46 (-0.84%) | 406,778 |
| 24 Nov 2023 | CNY | 55.83 | 56.38 | 54.31 | 54.6 | 54.6 | -1.54 (-2.74%) | 561,798 |
| 23 Nov 2023 | CNY | 55.5 | 56.68 | 55.01 | 56.14 | 56.14 | +0.94 (+1.70%) | 652,879 |
| 22 Nov 2023 | CNY | 58.49 | 58.49 | 54.89 | 55.2 | 55.2 | -2.81 (-4.84%) | 1,309,990 |
