| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 48.2 | 49.69 | 48.01 | 49.48 | 49.48 | +1.28 (+2.66%) | 1,058,493 |
| 28 Dec 2023 | CNY | 46.66 | 48.69 | 46 | 48.2 | 48.2 | +1.43 (+3.06%) | 1,182,203 |
| 27 Dec 2023 | CNY | 45.85 | 47.14 | 45.63 | 46.77 | 46.77 | +1.08 (+2.36%) | 1,065,527 |
| 26 Dec 2023 | CNY | 47.37 | 47.4 | 45.31 | 45.69 | 45.69 | -1.64 (-3.47%) | 1,371,549 |
| 25 Dec 2023 | CNY | 49 | 49.3 | 46.89 | 47.33 | 47.33 | -1.47 (-3.01%) | 1,706,292 |
| 22 Dec 2023 | CNY | 50.4 | 50.62 | 48.33 | 48.8 | 48.8 | -1.53 (-3.04%) | 1,616,629 |
| 21 Dec 2023 | CNY | 49.8 | 51.3 | 48.6 | 50.33 | 50.33 | +0.6 (+1.21%) | 1,281,335 |
| 20 Dec 2023 | CNY | 51.43 | 51.95 | 49.73 | 49.73 | 49.73 | -1.74 (-3.38%) | 1,103,341 |
| 19 Dec 2023 | CNY | 51.48 | 52.15 | 50.9 | 51.47 | 51.47 | -0.35 (-0.68%) | 1,174,639 |
| 18 Dec 2023 | CNY | 52.95 | 53.08 | 51.66 | 51.82 | 51.82 | -1.8 (-3.36%) | 1,325,535 |
| 15 Dec 2023 | CNY | 55.96 | 56.26 | 53.36 | 53.62 | 53.62 | -2.16 (-3.87%) | 1,855,772 |
| 14 Dec 2023 | CNY | 56.34 | 57.9 | 55.61 | 55.78 | 55.78 | -0.16 (-0.29%) | 2,083,181 |
| 13 Dec 2023 | CNY | 57.05 | 57.36 | 55.77 | 55.94 | 55.94 | -1.18 (-2.07%) | 1,524,129 |
| 12 Dec 2023 | CNY | 58.02 | 58.9 | 56.81 | 57.12 | 57.12 | -1.11 (-1.91%) | 1,953,561 |
| 11 Dec 2023 | CNY | 58.1 | 58.92 | 56.5 | 58.23 | 58.23 | -0.77 (-1.31%) | 3,136,846 |
| 8 Dec 2023 | CNY | 55.29 | 60.09 | 55.18 | 59 | 59 | +3.73 (+6.75%) | 5,125,059 |
| 7 Dec 2023 | CNY | 54.31 | 56.74 | 54.26 | 55.27 | 55.27 | +0.73 (+1.34%) | 2,078,871 |
| 6 Dec 2023 | CNY | 55.38 | 55.5 | 53.53 | 54.54 | 54.54 | -1.18 (-2.12%) | 1,591,979 |
| 5 Dec 2023 | CNY | 57 | 58.35 | 55.7 | 55.72 | 55.72 | -1.66 (-2.89%) | 2,262,450 |
| 4 Dec 2023 | CNY | 58 | 58.68 | 56.8 | 57.38 | 57.38 | -1.05 (-1.80%) | 3,296,420 |
| 1 Dec 2023 | CNY | 55.66 | 60.12 | 54.1 | 58.43 | 58.43 | +2.75 (+4.94%) | 5,409,161 |
| 30 Nov 2023 | CNY | 53.46 | 57.53 | 52.88 | 55.68 | 55.68 | +2.19 (+4.09%) | 3,625,585 |
| 29 Nov 2023 | CNY | 53.78 | 54.93 | 52.94 | 53.49 | 53.49 | -0.1 (-0.19%) | 1,060,975 |
| 28 Nov 2023 | CNY | 53.33 | 54.41 | 52.36 | 53.59 | 53.59 | +0.29 (+0.54%) | 1,045,646 |
| 27 Nov 2023 | CNY | 51.88 | 54.48 | 51.66 | 53.3 | 53.3 | +0.91 (+1.74%) | 1,172,047 |
| 24 Nov 2023 | CNY | 54.21 | 54.55 | 52.1 | 52.39 | 52.39 | -2.06 (-3.78%) | 1,014,288 |
| 23 Nov 2023 | CNY | 54.2 | 54.97 | 53.02 | 54.45 | 54.45 | +0.09 (+0.17%) | 916,599 |
| 22 Nov 2023 | CNY | 56.64 | 56.64 | 54.36 | 54.36 | 54.36 | -2.34 (-4.13%) | 1,409,147 |
| 21 Nov 2023 | CNY | 57.02 | 58.55 | 56.41 | 56.7 | 56.7 | -0.27 (-0.47%) | 1,694,113 |
| 20 Nov 2023 | CNY | 56.76 | 57.55 | 55.88 | 56.97 | 56.97 | +0.02 (+0.04%) | 1,112,487 |
