| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 44.7 | 46.94 | 44.7 | 45.34 | 45.34 | +0.39 (+0.87%) | 1,676,961 |
| 25 Dec 2023 | CNY | 43.8 | 45.7 | 43.8 | 44.95 | 44.95 | +0.99 (+2.25%) | 1,241,790 |
| 22 Dec 2023 | CNY | 44.45 | 45.06 | 43.53 | 43.96 | 43.96 | -0.56 (-1.26%) | 1,009,109 |
| 21 Dec 2023 | CNY | 44.8 | 45.19 | 43.72 | 44.52 | 44.52 | -1.05 (-2.30%) | 1,667,028 |
| 20 Dec 2023 | CNY | 46.98 | 47.29 | 45.3 | 45.57 | 45.57 | -1.33 (-2.84%) | 1,002,321 |
| 19 Dec 2023 | CNY | 46.05 | 47.54 | 45.68 | 46.9 | 46.9 | -0.21 (-0.45%) | 1,374,348 |
| 18 Dec 2023 | CNY | 48.27 | 48.53 | 46.51 | 47.11 | 47.11 | -1.63 (-3.34%) | 1,708,858 |
| 15 Dec 2023 | CNY | 50.69 | 50.79 | 48 | 48.74 | 48.74 | -2.05 (-4.04%) | 1,571,508 |
| 14 Dec 2023 | CNY | 51.57 | 51.71 | 50.1 | 50.79 | 50.79 | -0.62 (-1.21%) | 1,545,335 |
| 13 Dec 2023 | CNY | 52.49 | 52.9 | 51 | 51.41 | 51.41 | -1.09 (-2.08%) | 1,822,649 |
| 12 Dec 2023 | CNY | 52.48 | 54.58 | 52.01 | 52.5 | 52.5 | +1.2 (+2.34%) | 3,200,542 |
| 11 Dec 2023 | CNY | 51.83 | 53 | 50.8 | 51.3 | 51.3 | -1.05 (-2.01%) | 3,982,126 |
| 8 Dec 2023 | CNY | 49.17 | 52.35 | 48.7 | 52.35 | 52.35 | +2.79 (+5.63%) | 5,310,997 |
| 7 Dec 2023 | CNY | 50.5 | 51.56 | 48.8 | 49.56 | 49.56 | -0.88 (-1.74%) | 3,132,937 |
| 6 Dec 2023 | CNY | 46.34 | 50.88 | 46.18 | 50.44 | 50.44 | +4.09 (+8.82%) | 2,677,204 |
| 5 Dec 2023 | CNY | 46 | 47.1 | 45.76 | 46.35 | 46.35 | -0.31 (-0.66%) | 827,047 |
| 4 Dec 2023 | CNY | 46.93 | 47 | 45.61 | 46.66 | 46.66 | +0.01 (+0.02%) | 975,162 |
| 1 Dec 2023 | CNY | 46.49 | 47.19 | 46.22 | 46.65 | 46.65 | 0.0 (0.0%) | 768,536 |
| 30 Nov 2023 | CNY | 46.1 | 46.96 | 45.51 | 46.65 | 46.65 | +0.5 (+1.08%) | 931,592 |
| 29 Nov 2023 | CNY | 46 | 47.18 | 45.45 | 46.15 | 46.15 | +0.15 (+0.33%) | 1,084,597 |
| 28 Nov 2023 | CNY | 45.35 | 46.5 | 44.49 | 46 | 46 | +0.47 (+1.03%) | 1,118,418 |
| 27 Nov 2023 | CNY | 44.54 | 46.3 | 43.56 | 45.53 | 45.53 | +1.84 (+4.21%) | 2,110,006 |
| 24 Nov 2023 | CNY | 43.7 | 44.13 | 43.51 | 43.69 | 43.69 | +0.06 (+0.14%) | 588,704 |
| 23 Nov 2023 | CNY | 42.89 | 43.92 | 42.89 | 43.63 | 43.63 | +0.57 (+1.32%) | 635,936 |
| 22 Nov 2023 | CNY | 44.2 | 44.39 | 43 | 43.06 | 43.06 | -0.86 (-1.96%) | 743,801 |
| 21 Nov 2023 | CNY | 44.19 | 44.49 | 43.36 | 43.92 | 43.92 | -0.28 (-0.63%) | 801,672 |
| 20 Nov 2023 | CNY | 43.86 | 44.83 | 43.66 | 44.2 | 44.2 | +0.16 (+0.36%) | 1,008,703 |
| 17 Nov 2023 | CNY | 43.4 | 44.15 | 43.16 | 44.04 | 44.04 | +0.44 (+1.01%) | 756,654 |
| 16 Nov 2023 | CNY | 44 | 44.28 | 43.31 | 43.6 | 43.6 | -0.41 (-0.93%) | 874,815 |
| 15 Nov 2023 | CNY | 45.45 | 45.46 | 43.4 | 44.01 | 44.01 | -0.02 (-0.05%) | 1,424,239 |
