| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | CNY | 42 | 42.85 | 41.05 | 41.95 | 41.95 | -0.2 (-0.47%) | 1,005,187 |
| 9 Jan 2024 | CNY | 42.95 | 43.75 | 41.93 | 42.15 | 42.15 | -0.69 (-1.61%) | 1,243,554 |
| 8 Jan 2024 | CNY | 42.98 | 43.35 | 42.42 | 42.84 | 42.84 | -0.23 (-0.53%) | 1,711,636 |
| 5 Jan 2024 | CNY | 44.17 | 44.73 | 42.8 | 43.07 | 43.07 | -1.33 (-3.00%) | 1,190,196 |
| 4 Jan 2024 | CNY | 44.09 | 44.8 | 43.91 | 44.4 | 44.4 | -0.16 (-0.36%) | 1,112,021 |
| 3 Jan 2024 | CNY | 45 | 45 | 43.89 | 44.56 | 44.56 | -0.44 (-0.98%) | 1,171,810 |
| 2 Jan 2024 | CNY | 45.74 | 45.96 | 44.99 | 45 | 45 | -0.74 (-1.62%) | 1,350,421 |
| 29 Dec 2023 | CNY | 45.15 | 46.45 | 45.12 | 45.74 | 45.74 | +0.33 (+0.73%) | 1,507,402 |
| 28 Dec 2023 | CNY | 43.16 | 45.7 | 42.88 | 45.41 | 45.41 | +2.11 (+4.87%) | 1,939,122 |
| 27 Dec 2023 | CNY | 43.4 | 43.67 | 42.66 | 43.3 | 43.3 | +0.06 (+0.14%) | 946,235 |
| 26 Dec 2023 | CNY | 44.36 | 44.36 | 43 | 43.24 | 43.24 | -0.98 (-2.22%) | 978,608 |
| 25 Dec 2023 | CNY | 44.26 | 45 | 43.99 | 44.22 | 44.22 | +0.18 (+0.41%) | 1,114,101 |
| 22 Dec 2023 | CNY | 44.91 | 44.91 | 43.6 | 44.04 | 44.04 | -0.66 (-1.48%) | 1,486,009 |
| 21 Dec 2023 | CNY | 43.96 | 45.05 | 43.2 | 44.7 | 44.7 | +0.5 (+1.13%) | 1,768,813 |
| 20 Dec 2023 | CNY | 45.91 | 45.98 | 44.2 | 44.2 | 44.2 | -1.54 (-3.37%) | 1,668,546 |
| 19 Dec 2023 | CNY | 46.45 | 46.45 | 45.37 | 45.74 | 45.74 | -0.5 (-1.08%) | 1,260,978 |
| 18 Dec 2023 | CNY | 48.6 | 48.6 | 46.14 | 46.24 | 46.24 | -2.64 (-5.40%) | 2,140,083 |
| 15 Dec 2023 | CNY | 49.19 | 49.72 | 48.51 | 48.88 | 48.88 | -0.12 (-0.24%) | 1,093,584 |
| 14 Dec 2023 | CNY | 49.3 | 50.43 | 48.94 | 49 | 49 | +0.07 (+0.14%) | 1,863,158 |
| 13 Dec 2023 | CNY | 49.34 | 49.59 | 48.2 | 48.93 | 48.93 | -0.29 (-0.59%) | 1,058,136 |
| 12 Dec 2023 | CNY | 49.6 | 49.6 | 48.72 | 49.22 | 49.22 | -0.03 (-0.06%) | 1,129,371 |
| 11 Dec 2023 | CNY | 49 | 49.28 | 47.65 | 49.25 | 49.25 | +0.25 (+0.51%) | 2,488,874 |
| 8 Dec 2023 | CNY | 50.48 | 50.64 | 48.38 | 49 | 49 | -1.3 (-2.58%) | 4,046,098 |
| 7 Dec 2023 | CNY | 52.57 | 52.88 | 49.67 | 50.3 | 50.3 | -2.68 (-5.06%) | 3,466,215 |
| 6 Dec 2023 | CNY | 54.01 | 55.34 | 52.6 | 52.98 | 52.98 | -0.72 (-1.34%) | 2,906,095 |
| 5 Dec 2023 | CNY | 53.51 | 54.96 | 53.26 | 53.7 | 53.7 | -0.18 (-0.33%) | 1,837,928 |
| 4 Dec 2023 | CNY | 53.88 | 54.38 | 52.68 | 53.88 | 53.88 | +0.28 (+0.52%) | 1,855,826 |
| 1 Dec 2023 | CNY | 54.7 | 55.17 | 53.33 | 53.6 | 53.6 | -1.15 (-2.10%) | 1,431,361 |
| 30 Nov 2023 | CNY | 54.3 | 54.98 | 53.68 | 54.75 | 54.75 | +0.3 (+0.55%) | 1,382,565 |
| 29 Nov 2023 | CNY | 55.9 | 55.99 | 54.24 | 54.45 | 54.45 | -0.83 (-1.50%) | 2,023,803 |
