| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 48.01 | 48.69 | 47.41 | 47.8 | 47.8 | -0.28 (-0.58%) | 1,244,851 |
| 2 Jan 2024 | CNY | 49.1 | 49.42 | 48.08 | 48.08 | 48.08 | -1.17 (-2.38%) | 1,404,724 |
| 29 Dec 2023 | CNY | 48.22 | 49.38 | 48.21 | 49.25 | 49.25 | +0.82 (+1.69%) | 1,813,515 |
| 28 Dec 2023 | CNY | 47.32 | 48.8 | 46.84 | 48.43 | 48.43 | +1.04 (+2.19%) | 2,416,302 |
| 27 Dec 2023 | CNY | 46.76 | 47.75 | 46.76 | 47.39 | 47.39 | +0.8 (+1.72%) | 1,814,763 |
| 26 Dec 2023 | CNY | 48.38 | 48.38 | 46.3 | 46.59 | 46.59 | -1.81 (-3.74%) | 2,360,160 |
| 25 Dec 2023 | CNY | 49.8 | 50.47 | 47.8 | 48.4 | 48.4 | -1.55 (-3.10%) | 2,531,972 |
| 22 Dec 2023 | CNY | 51.72 | 52.38 | 49.3 | 49.95 | 49.95 | -1.93 (-3.72%) | 2,421,990 |
| 21 Dec 2023 | CNY | 51 | 52.5 | 50 | 51.88 | 51.88 | +0.71 (+1.39%) | 2,154,203 |
| 20 Dec 2023 | CNY | 52.96 | 53.17 | 51.08 | 51.17 | 51.17 | -1.89 (-3.56%) | 1,786,431 |
| 19 Dec 2023 | CNY | 52.49 | 53.37 | 51.98 | 53.06 | 53.06 | +0.48 (+0.91%) | 1,685,808 |
| 18 Dec 2023 | CNY | 54.31 | 54.97 | 52.48 | 52.58 | 52.58 | -1.77 (-3.26%) | 2,101,125 |
| 15 Dec 2023 | CNY | 55.96 | 56.38 | 54.22 | 54.35 | 54.35 | -1.17 (-2.11%) | 1,920,329 |
| 14 Dec 2023 | CNY | 56.7 | 57.2 | 55.51 | 55.52 | 55.52 | -1.23 (-2.17%) | 2,674,469 |
| 13 Dec 2023 | CNY | 57.71 | 58.27 | 56.56 | 56.75 | 56.75 | -1.47 (-2.52%) | 2,999,639 |
| 12 Dec 2023 | CNY | 59.7 | 60.3 | 57.7 | 58.22 | 58.22 | -1.23 (-2.07%) | 3,719,751 |
| 11 Dec 2023 | CNY | 58.99 | 60 | 58.3 | 59.45 | 59.45 | +0.03 (+0.05%) | 4,500,045 |
| 8 Dec 2023 | CNY | 56.55 | 60.31 | 56.15 | 59.42 | 59.42 | +3.32 (+5.92%) | 9,317,663 |
| 7 Dec 2023 | CNY | 54.68 | 56.49 | 54.23 | 56.1 | 56.1 | +1.42 (+2.60%) | 4,186,360 |
| 6 Dec 2023 | CNY | 54.1 | 54.9 | 53.24 | 54.68 | 54.68 | +0.93 (+1.73%) | 2,021,743 |
| 5 Dec 2023 | CNY | 56 | 56.09 | 53.67 | 53.75 | 53.75 | -2.54 (-4.51%) | 3,062,497 |
| 4 Dec 2023 | CNY | 55.35 | 57.4 | 55.35 | 56.29 | 56.29 | +0.96 (+1.74%) | 4,091,924 |
| 1 Dec 2023 | CNY | 53.86 | 55.89 | 53.5 | 55.33 | 55.33 | +1.42 (+2.63%) | 3,501,509 |
| 30 Nov 2023 | CNY | 54.95 | 55.22 | 53.19 | 53.91 | 53.91 | -1.29 (-2.34%) | 2,823,563 |
| 29 Nov 2023 | CNY | 55.14 | 56.4 | 54.58 | 55.2 | 55.2 | -0.1 (-0.18%) | 3,182,594 |
| 28 Nov 2023 | CNY | 53.83 | 55.56 | 53.18 | 55.3 | 55.3 | +1.47 (+2.73%) | 3,371,342 |
| 27 Nov 2023 | CNY | 53.5 | 54.68 | 53.01 | 53.83 | 53.83 | +0.34 (+0.64%) | 2,737,062 |
| 24 Nov 2023 | CNY | 55.11 | 55.28 | 53.3 | 53.49 | 53.49 | -2.01 (-3.62%) | 3,181,758 |
| 23 Nov 2023 | CNY | 55.28 | 55.76 | 54.05 | 55.5 | 55.5 | +0.14 (+0.25%) | 3,216,168 |
| 22 Nov 2023 | CNY | 56.33 | 57.63 | 55.2 | 55.36 | 55.36 | -0.99 (-1.76%) | 4,131,092 |
