| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 51 | 51.01 | 48.88 | 49.6 | 49.6 | -1.83 (-3.56%) | 1,161,525 |
| 3 Jan 2024 | CNY | 48.79 | 52.56 | 48.12 | 51.43 | 51.43 | +2.61 (+5.35%) | 1,467,489 |
| 2 Jan 2024 | CNY | 49.02 | 52.89 | 48 | 48.82 | 48.82 | +1.05 (+2.20%) | 1,268,438 |
| 29 Dec 2023 | CNY | 45.61 | 48 | 44.42 | 47.77 | 47.77 | +2.35 (+5.17%) | 857,639 |
| 28 Dec 2023 | CNY | 44.71 | 45.88 | 43.77 | 45.42 | 45.42 | +0.72 (+1.61%) | 573,097 |
| 27 Dec 2023 | CNY | 42.23 | 44.7 | 42.23 | 44.7 | 44.7 | +2.28 (+5.37%) | 588,475 |
| 26 Dec 2023 | CNY | 43.4 | 43.4 | 42.12 | 42.42 | 42.42 | -1.08 (-2.48%) | 356,181 |
| 25 Dec 2023 | CNY | 43.89 | 44.58 | 43.01 | 43.5 | 43.5 | -0.39 (-0.89%) | 672,369 |
| 22 Dec 2023 | CNY | 43.7 | 44.62 | 43.6 | 43.89 | 43.89 | -0.11 (-0.25%) | 425,784 |
| 21 Dec 2023 | CNY | 44.5 | 44.66 | 42.68 | 44 | 44 | -0.47 (-1.06%) | 449,093 |
| 20 Dec 2023 | CNY | 43.48 | 45.59 | 43.03 | 44.47 | 44.47 | +1.2 (+2.77%) | 831,733 |
| 19 Dec 2023 | CNY | 40.76 | 43.45 | 40.5 | 43.27 | 43.27 | +2.39 (+5.85%) | 699,640 |
| 18 Dec 2023 | CNY | 40.8 | 41.17 | 40.2 | 40.88 | 40.88 | -0.02 (-0.05%) | 389,752 |
| 15 Dec 2023 | CNY | 41.98 | 41.98 | 40.6 | 40.9 | 40.9 | -0.6 (-1.45%) | 252,335 |
| 14 Dec 2023 | CNY | 42.43 | 43.14 | 41.3 | 41.5 | 41.5 | -0.87 (-2.05%) | 386,049 |
| 13 Dec 2023 | CNY | 42.27 | 43.3 | 41.5 | 42.37 | 42.37 | +0.2 (+0.47%) | 718,975 |
| 12 Dec 2023 | CNY | 41.72 | 42.47 | 40.88 | 42.17 | 42.17 | +0.45 (+1.08%) | 518,304 |
| 11 Dec 2023 | CNY | 39.49 | 42.38 | 39.49 | 41.72 | 41.72 | +2.23 (+5.65%) | 886,413 |
| 8 Dec 2023 | CNY | 39.57 | 40.23 | 39.21 | 39.49 | 39.49 | -0.24 (-0.60%) | 347,516 |
| 7 Dec 2023 | CNY | 40.24 | 40.79 | 39.29 | 39.73 | 39.73 | -1.12 (-2.74%) | 362,860 |
| 6 Dec 2023 | CNY | 39.67 | 41.34 | 39.53 | 40.85 | 40.85 | +1.41 (+3.58%) | 551,983 |
| 5 Dec 2023 | CNY | 40.98 | 41.48 | 39.4 | 39.44 | 39.44 | -0.92 (-2.28%) | 344,239 |
| 4 Dec 2023 | CNY | 41 | 41.41 | 40.16 | 40.36 | 40.36 | -0.48 (-1.18%) | 333,230 |
| 1 Dec 2023 | CNY | 40.54 | 41.2 | 40.03 | 40.84 | 40.84 | -0.42 (-1.02%) | 477,306 |
| 30 Nov 2023 | CNY | 42.29 | 42.73 | 40.8 | 41.26 | 41.26 | -0.95 (-2.25%) | 343,075 |
| 29 Nov 2023 | CNY | 41.84 | 43.48 | 41.64 | 42.21 | 42.21 | +0.32 (+0.76%) | 379,403 |
| 28 Nov 2023 | CNY | 41.3 | 42.87 | 41.24 | 41.89 | 41.89 | +0.52 (+1.26%) | 458,701 |
| 27 Nov 2023 | CNY | 41.63 | 42.67 | 40.98 | 41.37 | 41.37 | -0.19 (-0.46%) | 429,187 |
| 24 Nov 2023 | CNY | 42.99 | 43.26 | 41.2 | 41.56 | 41.56 | -1.75 (-4.04%) | 753,739 |
| 23 Nov 2023 | CNY | 43.32 | 44.33 | 42.01 | 43.31 | 43.31 | -0.19 (-0.44%) | 707,357 |
