| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 51.8 | 52.12 | 50.9 | 52.07 | 52.07 | 0.0 (0.0%) | 490,497 |
| 29 Dec 2023 | CNY | 51.46 | 52.9 | 50.06 | 52.07 | 52.07 | +1.37 (+2.70%) | 731,173 |
| 28 Dec 2023 | CNY | 50.4 | 51 | 49.3 | 50.7 | 50.7 | +0.71 (+1.42%) | 620,154 |
| 27 Dec 2023 | CNY | 49.32 | 50.12 | 48.3 | 49.99 | 49.99 | +0.61 (+1.24%) | 561,231 |
| 26 Dec 2023 | CNY | 50 | 50.79 | 48.5 | 49.38 | 49.38 | -0.82 (-1.63%) | 540,107 |
| 25 Dec 2023 | CNY | 51.06 | 51.06 | 49.2 | 50.2 | 50.2 | -0.68 (-1.34%) | 432,682 |
| 22 Dec 2023 | CNY | 50.99 | 51.25 | 50.03 | 50.88 | 50.88 | -0.27 (-0.53%) | 791,148 |
| 21 Dec 2023 | CNY | 50.6 | 51.15 | 48.6 | 51.15 | 51.15 | +0.35 (+0.69%) | 1,035,006 |
| 20 Dec 2023 | CNY | 51.01 | 51.09 | 49.9 | 50.8 | 50.8 | -0.48 (-0.94%) | 551,427 |
| 19 Dec 2023 | CNY | 50.66 | 51.48 | 50.25 | 51.28 | 51.28 | +0.6 (+1.18%) | 801,550 |
| 18 Dec 2023 | CNY | 51.62 | 51.99 | 50.26 | 50.68 | 50.68 | -1.32 (-2.54%) | 578,029 |
| 15 Dec 2023 | CNY | 52.82 | 52.83 | 50 | 52 | 52 | -0.83 (-1.57%) | 1,273,280 |
| 14 Dec 2023 | CNY | 52.58 | 53.19 | 51.67 | 52.83 | 52.83 | +0.9 (+1.73%) | 1,289,257 |
| 13 Dec 2023 | CNY | 53.28 | 53.96 | 51.42 | 51.93 | 51.93 | -0.87 (-1.65%) | 658,638 |
| 12 Dec 2023 | CNY | 53 | 53.3 | 51.51 | 52.8 | 52.8 | +1.07 (+2.07%) | 894,551 |
| 11 Dec 2023 | CNY | 52.55 | 52.89 | 50.8 | 51.73 | 51.73 | -0.79 (-1.50%) | 888,789 |
| 8 Dec 2023 | CNY | 52.3 | 53.82 | 51.03 | 52.52 | 52.52 | -0.36 (-0.68%) | 1,357,571 |
| 7 Dec 2023 | CNY | 50 | 53.5 | 49.06 | 52.88 | 52.88 | +3.58 (+7.26%) | 2,615,698 |
| 6 Dec 2023 | CNY | 46.51 | 50.54 | 46 | 49.3 | 49.3 | +1.96 (+4.14%) | 1,520,548 |
| 5 Dec 2023 | CNY | 46.91 | 47.6 | 46.12 | 47.34 | 47.34 | -0.35 (-0.73%) | 718,811 |
| 4 Dec 2023 | CNY | 48.77 | 48.77 | 46.87 | 47.69 | 47.69 | -1.08 (-2.21%) | 1,129,044 |
| 1 Dec 2023 | CNY | 47.88 | 49 | 47.3 | 48.77 | 48.77 | +0.4 (+0.83%) | 1,012,343 |
| 30 Nov 2023 | CNY | 47.35 | 50.5 | 46.6 | 48.37 | 48.37 | +1.17 (+2.48%) | 1,775,997 |
| 29 Nov 2023 | CNY | 46.69 | 47.7 | 45.18 | 47.2 | 47.2 | +0.59 (+1.27%) | 744,413 |
| 28 Nov 2023 | CNY | 45.85 | 47.2 | 44.45 | 46.61 | 46.61 | +1.25 (+2.76%) | 1,287,507 |
| 27 Nov 2023 | CNY | 46.29 | 46.35 | 45 | 45.36 | 45.36 | -0.91 (-1.97%) | 1,045,144 |
| 24 Nov 2023 | CNY | 45.99 | 46.9 | 45.18 | 46.27 | 46.27 | +0.28 (+0.61%) | 779,704 |
| 23 Nov 2023 | CNY | 45.83 | 46.56 | 45.54 | 45.99 | 45.99 | -0.01 (-0.02%) | 325,274 |
| 22 Nov 2023 | CNY | 46.08 | 46.67 | 45.81 | 46 | 46 | -0.28 (-0.61%) | 570,919 |
| 21 Nov 2023 | CNY | 47.41 | 47.48 | 46.06 | 46.28 | 46.28 | -0.97 (-2.05%) | 527,857 |
