| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 49.75 | 49.75 | 48.05 | 48.59 | 48.59 | -1.25 (-2.51%) | 1,982,522 |
| 25 Dec 2023 | CNY | 49.5 | 50.6 | 49 | 49.84 | 49.84 | +0.29 (+0.59%) | 1,679,027 |
| 22 Dec 2023 | CNY | 50.15 | 50.84 | 49.2 | 49.55 | 49.55 | -0.44 (-0.88%) | 2,449,941 |
| 21 Dec 2023 | CNY | 50.95 | 50.95 | 49.64 | 49.99 | 49.99 | -1.08 (-2.11%) | 1,739,873 |
| 20 Dec 2023 | CNY | 52.38 | 52.49 | 50.91 | 51.07 | 51.07 | -1.28 (-2.45%) | 1,670,450 |
| 19 Dec 2023 | CNY | 51.64 | 52.8 | 51.37 | 52.35 | 52.35 | +0.53 (+1.02%) | 2,223,672 |
| 18 Dec 2023 | CNY | 52.31 | 52.95 | 51.31 | 51.82 | 51.82 | -0.71 (-1.35%) | 1,605,984 |
| 15 Dec 2023 | CNY | 53.08 | 53.25 | 52.31 | 52.53 | 52.53 | -0.58 (-1.09%) | 2,006,712 |
| 14 Dec 2023 | CNY | 53.15 | 54.9 | 52.6 | 53.11 | 53.11 | +0.21 (+0.40%) | 2,579,878 |
| 13 Dec 2023 | CNY | 54.02 | 54.45 | 52.6 | 52.9 | 52.9 | -1.17 (-2.16%) | 2,803,348 |
| 12 Dec 2023 | CNY | 55.02 | 55.5 | 53.8 | 54.07 | 54.07 | -0.02 (-0.04%) | 4,720,248 |
| 11 Dec 2023 | CNY | 52.41 | 54.59 | 51.5 | 54.09 | 54.09 | +1.79 (+3.42%) | 5,728,176 |
| 8 Dec 2023 | CNY | 53.75 | 55.48 | 51.8 | 52.3 | 52.3 | -0.2 (-0.38%) | 8,458,843 |
| 7 Dec 2023 | CNY | 51.62 | 53.59 | 50.88 | 52.5 | 52.5 | +1.92 (+3.80%) | 5,048,628 |
| 6 Dec 2023 | CNY | 48.97 | 51.12 | 48 | 50.58 | 50.58 | +1.49 (+3.04%) | 3,347,851 |
| 5 Dec 2023 | CNY | 49 | 50.18 | 48.6 | 49.09 | 49.09 | +0.09 (+0.18%) | 1,914,675 |
| 4 Dec 2023 | CNY | 49.49 | 49.49 | 47.66 | 49 | 49 | -0.28 (-0.57%) | 2,370,493 |
| 1 Dec 2023 | CNY | 48.3 | 49.66 | 48.1 | 49.28 | 49.28 | +0.88 (+1.82%) | 1,754,301 |
| 30 Nov 2023 | CNY | 48 | 48.55 | 47.61 | 48.4 | 48.4 | +0.22 (+0.46%) | 1,018,974 |
| 29 Nov 2023 | CNY | 47.92 | 48.49 | 47.53 | 48.18 | 48.18 | +0.2 (+0.42%) | 1,072,472 |
| 28 Nov 2023 | CNY | 47.01 | 48.54 | 46.61 | 47.98 | 47.98 | +0.55 (+1.16%) | 1,807,263 |
| 27 Nov 2023 | CNY | 46.8 | 48.09 | 46.4 | 47.43 | 47.43 | +0.62 (+1.32%) | 1,466,838 |
| 24 Nov 2023 | CNY | 47.44 | 47.44 | 46.55 | 46.81 | 46.81 | -0.72 (-1.51%) | 1,190,304 |
| 23 Nov 2023 | CNY | 47.16 | 47.75 | 46.8 | 47.53 | 47.53 | +0.61 (+1.30%) | 995,599 |
| 22 Nov 2023 | CNY | 47.51 | 47.94 | 46.92 | 46.92 | 46.92 | -0.88 (-1.84%) | 1,246,991 |
| 21 Nov 2023 | CNY | 48.01 | 48.56 | 47.3 | 47.8 | 47.8 | -0.2 (-0.42%) | 1,611,339 |
| 20 Nov 2023 | CNY | 49.3 | 49.55 | 47.72 | 48 | 48 | -1.15 (-2.34%) | 2,075,454 |
| 17 Nov 2023 | CNY | 47.6 | 49.48 | 47.25 | 49.15 | 49.15 | +1.5 (+3.15%) | 2,261,737 |
| 16 Nov 2023 | CNY | 49.01 | 49.35 | 47.38 | 47.65 | 47.65 | -1.35 (-2.76%) | 3,488,915 |
| 15 Nov 2023 | CNY | 49.44 | 49.6 | 48.15 | 49 | 49 | +0.12 (+0.25%) | 2,089,633 |
