| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 45.12 | 46.79 | 45.12 | 46.58 | 46.58 | +1.46 (+3.24%) | 396,216 |
| 29 Dec 2023 | CNY | 43.79 | 45.21 | 43.11 | 45.12 | 45.12 | +1.3 (+2.97%) | 197,992 |
| 28 Dec 2023 | CNY | 42.7 | 43.89 | 42.08 | 43.82 | 43.82 | +1.34 (+3.15%) | 214,849 |
| 27 Dec 2023 | CNY | 42.99 | 42.99 | 41.94 | 42.48 | 42.48 | +0.05 (+0.12%) | 178,362 |
| 26 Dec 2023 | CNY | 43.5 | 43.5 | 42.18 | 42.43 | 42.43 | -0.43 (-1.00%) | 137,957 |
| 25 Dec 2023 | CNY | 43.73 | 44.13 | 42.55 | 42.86 | 42.86 | -0.48 (-1.11%) | 271,082 |
| 22 Dec 2023 | CNY | 44.99 | 44.99 | 43.18 | 43.34 | 43.34 | -1.3 (-2.91%) | 282,105 |
| 21 Dec 2023 | CNY | 44.8 | 45.11 | 43.63 | 44.64 | 44.64 | -0.66 (-1.46%) | 210,359 |
| 20 Dec 2023 | CNY | 45.19 | 46.1 | 44.53 | 45.3 | 45.3 | +0.26 (+0.58%) | 273,768 |
| 19 Dec 2023 | CNY | 45.04 | 45.55 | 44.21 | 45.04 | 45.04 | 0.0 (0.0%) | 264,178 |
| 18 Dec 2023 | CNY | 45.19 | 45.48 | 44.57 | 45.04 | 45.04 | -0.17 (-0.38%) | 205,522 |
| 15 Dec 2023 | CNY | 45.3 | 45.7 | 44.91 | 45.21 | 45.21 | -0.1 (-0.22%) | 226,887 |
| 14 Dec 2023 | CNY | 45.49 | 45.94 | 45.06 | 45.31 | 45.31 | +0.14 (+0.31%) | 158,136 |
| 13 Dec 2023 | CNY | 45.79 | 45.91 | 45 | 45.17 | 45.17 | -0.38 (-0.83%) | 113,044 |
| 12 Dec 2023 | CNY | 45.78 | 45.8 | 45.01 | 45.55 | 45.55 | +0.04 (+0.09%) | 199,144 |
| 11 Dec 2023 | CNY | 45.43 | 45.98 | 44.91 | 45.51 | 45.51 | +0.13 (+0.29%) | 250,914 |
| 8 Dec 2023 | CNY | 46.88 | 47.04 | 45.32 | 45.38 | 45.38 | -1.19 (-2.56%) | 251,573 |
| 7 Dec 2023 | CNY | 47.2 | 47.53 | 46.42 | 46.57 | 46.57 | -0.63 (-1.33%) | 172,265 |
| 6 Dec 2023 | CNY | 46.81 | 47.93 | 46.79 | 47.2 | 47.2 | +0.08 (+0.17%) | 177,607 |
| 5 Dec 2023 | CNY | 47.42 | 47.99 | 46.93 | 47.12 | 47.12 | -0.25 (-0.53%) | 187,285 |
| 4 Dec 2023 | CNY | 47.95 | 47.95 | 46.83 | 47.37 | 47.37 | -0.58 (-1.21%) | 322,286 |
| 1 Dec 2023 | CNY | 47.71 | 48.92 | 47.47 | 47.95 | 47.95 | -0.24 (-0.50%) | 504,311 |
| 30 Nov 2023 | CNY | 48.31 | 48.41 | 47.18 | 48.19 | 48.19 | -0.12 (-0.25%) | 225,563 |
| 29 Nov 2023 | CNY | 48.75 | 48.96 | 47.98 | 48.31 | 48.31 | -0.29 (-0.60%) | 193,245 |
| 28 Nov 2023 | CNY | 47.92 | 49.01 | 47.39 | 48.6 | 48.6 | +0.79 (+1.65%) | 263,617 |
| 27 Nov 2023 | CNY | 49.3 | 49.3 | 47.56 | 47.81 | 47.81 | -0.77 (-1.59%) | 287,578 |
| 24 Nov 2023 | CNY | 48.67 | 48.99 | 47.86 | 48.58 | 48.58 | -0.15 (-0.31%) | 287,371 |
| 23 Nov 2023 | CNY | 47.66 | 48.84 | 47.66 | 48.73 | 48.73 | +1.07 (+2.25%) | 204,505 |
| 22 Nov 2023 | CNY | 47.96 | 48.49 | 47.48 | 47.66 | 47.66 | -0.31 (-0.65%) | 218,243 |
| 21 Nov 2023 | CNY | 48.85 | 49.18 | 47.6 | 47.97 | 47.97 | -0.98 (-2.00%) | 255,022 |
