| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 52.75 | 54.58 | 52 | 53.91 | 53.91 | +1.59 (+3.04%) | 1,759,705 |
| 8 Jan 2024 | CNY | 52.88 | 53.26 | 52 | 52.32 | 52.32 | -0.94 (-1.76%) | 1,248,065 |
| 5 Jan 2024 | CNY | 54.45 | 55.23 | 53 | 53.26 | 53.26 | -1.49 (-2.72%) | 1,712,619 |
| 4 Jan 2024 | CNY | 54.01 | 54.98 | 53.88 | 54.75 | 54.75 | +0.66 (+1.22%) | 1,076,571 |
| 3 Jan 2024 | CNY | 54.02 | 55.59 | 54.02 | 54.09 | 54.09 | -0.03 (-0.06%) | 1,187,563 |
| 2 Jan 2024 | CNY | 54.36 | 55.06 | 54.03 | 54.12 | 54.12 | -0.69 (-1.26%) | 1,588,859 |
| 29 Dec 2023 | CNY | 52.58 | 56.22 | 52.58 | 54.81 | 54.81 | +2.23 (+4.24%) | 2,818,581 |
| 28 Dec 2023 | CNY | 52.91 | 53.52 | 52.25 | 52.58 | 52.58 | -0.64 (-1.20%) | 1,811,438 |
| 27 Dec 2023 | CNY | 53.49 | 53.58 | 52.7 | 53.22 | 53.22 | -0.23 (-0.43%) | 898,339 |
| 26 Dec 2023 | CNY | 53.96 | 54.57 | 53.03 | 53.45 | 53.45 | -0.46 (-0.85%) | 693,144 |
| 25 Dec 2023 | CNY | 53.63 | 54.43 | 53.01 | 53.91 | 53.91 | +0.63 (+1.18%) | 986,988 |
| 22 Dec 2023 | CNY | 53.95 | 54.77 | 53.02 | 53.28 | 53.28 | -0.67 (-1.24%) | 885,653 |
| 21 Dec 2023 | CNY | 53.45 | 54.16 | 52.98 | 53.95 | 53.95 | +0.15 (+0.28%) | 1,336,541 |
| 20 Dec 2023 | CNY | 55.13 | 55.9 | 53.7 | 53.8 | 53.8 | -1.18 (-2.15%) | 1,023,353 |
| 19 Dec 2023 | CNY | 56.2 | 56.5 | 54.4 | 54.98 | 54.98 | -0.83 (-1.49%) | 1,489,883 |
| 18 Dec 2023 | CNY | 56.72 | 56.75 | 55.61 | 55.81 | 55.81 | -0.86 (-1.52%) | 1,366,619 |
| 15 Dec 2023 | CNY | 58.37 | 58.59 | 56.55 | 56.67 | 56.67 | -1.41 (-2.43%) | 1,098,081 |
| 14 Dec 2023 | CNY | 58.3 | 58.84 | 57.81 | 58.08 | 58.08 | +0.08 (+0.14%) | 894,099 |
| 13 Dec 2023 | CNY | 58.01 | 58.95 | 57.74 | 58 | 58 | -0.24 (-0.41%) | 1,073,358 |
| 12 Dec 2023 | CNY | 59.5 | 59.5 | 57.78 | 58.24 | 58.24 | -0.8 (-1.36%) | 1,107,686 |
| 11 Dec 2023 | CNY | 58.1 | 59.18 | 57.17 | 59.04 | 59.04 | +1.35 (+2.34%) | 2,159,108 |
| 8 Dec 2023 | CNY | 57.71 | 59.09 | 57.05 | 57.69 | 57.69 | -0.16 (-0.28%) | 2,048,763 |
| 7 Dec 2023 | CNY | 58 | 58.44 | 57.12 | 57.85 | 57.85 | +0.85 (+1.49%) | 1,775,805 |
| 6 Dec 2023 | CNY | 57.8 | 57.98 | 56.93 | 57 | 57 | -0.31 (-0.54%) | 1,604,043 |
| 5 Dec 2023 | CNY | 58.59 | 58.62 | 57.08 | 57.31 | 57.31 | -1.28 (-2.18%) | 2,019,983 |
| 4 Dec 2023 | CNY | 59.61 | 59.7 | 57.3 | 58.59 | 58.59 | -0.93 (-1.56%) | 3,821,822 |
| 1 Dec 2023 | CNY | 60.28 | 60.93 | 59.07 | 59.52 | 59.52 | -0.75 (-1.24%) | 2,000,509 |
| 30 Nov 2023 | CNY | 60.05 | 61.13 | 59.72 | 60.27 | 60.27 | -0.05 (-0.08%) | 2,083,209 |
| 29 Nov 2023 | CNY | 61.11 | 61.11 | 60 | 60.32 | 60.32 | -0.71 (-1.16%) | 1,749,913 |
| 28 Nov 2023 | CNY | 61.13 | 61.5 | 59.99 | 61.03 | 61.03 | -0.17 (-0.28%) | 2,293,780 |
