| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 48.5 | 49.6 | 47.75 | 49.17 | 49.17 | +0.35 (+0.72%) | 490,879 |
| 20 Dec 2023 | CNY | 49.16 | 49.63 | 48.65 | 48.82 | 48.82 | -0.54 (-1.09%) | 280,245 |
| 19 Dec 2023 | CNY | 49.01 | 49.73 | 48.74 | 49.36 | 49.36 | +0.06 (+0.12%) | 355,899 |
| 18 Dec 2023 | CNY | 50.52 | 50.53 | 49.13 | 49.3 | 49.3 | -1.44 (-2.84%) | 493,333 |
| 15 Dec 2023 | CNY | 50.5 | 50.98 | 50.31 | 50.74 | 50.74 | +0.18 (+0.36%) | 254,959 |
| 14 Dec 2023 | CNY | 50.77 | 51.46 | 50.41 | 50.56 | 50.56 | -0.21 (-0.41%) | 251,170 |
| 13 Dec 2023 | CNY | 51.5 | 51.53 | 50.77 | 50.77 | 50.77 | -0.92 (-1.78%) | 223,736 |
| 12 Dec 2023 | CNY | 51.17 | 51.97 | 51.17 | 51.69 | 51.69 | +0.14 (+0.27%) | 246,651 |
| 11 Dec 2023 | CNY | 50.5 | 51.8 | 50.18 | 51.55 | 51.55 | +0.52 (+1.02%) | 402,859 |
| 8 Dec 2023 | CNY | 51.5 | 52.15 | 51 | 51.03 | 51.03 | -0.28 (-0.55%) | 321,396 |
| 7 Dec 2023 | CNY | 52.58 | 52.88 | 51.08 | 51.31 | 51.31 | -0.87 (-1.67%) | 395,598 |
| 6 Dec 2023 | CNY | 52.22 | 52.99 | 52.1 | 52.18 | 52.18 | -0.01 (-0.02%) | 460,352 |
| 5 Dec 2023 | CNY | 52.82 | 53.53 | 52.19 | 52.19 | 52.19 | -1.16 (-2.17%) | 526,226 |
| 4 Dec 2023 | CNY | 53.81 | 53.81 | 53.25 | 53.35 | 53.35 | -0.42 (-0.78%) | 404,577 |
| 1 Dec 2023 | CNY | 53.79 | 53.96 | 52.95 | 53.77 | 53.77 | +0.12 (+0.22%) | 458,431 |
| 30 Nov 2023 | CNY | 53.07 | 53.8 | 52.8 | 53.65 | 53.65 | +0.73 (+1.38%) | 757,137 |
| 29 Nov 2023 | CNY | 52.81 | 53.69 | 52.71 | 52.92 | 52.92 | +0.05 (+0.09%) | 497,177 |
| 28 Nov 2023 | CNY | 52.33 | 53.05 | 51.85 | 52.87 | 52.87 | +0.75 (+1.44%) | 404,516 |
| 27 Nov 2023 | CNY | 52.6 | 52.6 | 51.7 | 52.12 | 52.12 | -0.08 (-0.15%) | 464,140 |
| 24 Nov 2023 | CNY | 53.13 | 53.14 | 52.03 | 52.2 | 52.2 | -0.71 (-1.34%) | 409,306 |
| 23 Nov 2023 | CNY | 52.4 | 53 | 51.71 | 52.91 | 52.91 | +0.47 (+0.90%) | 558,005 |
| 22 Nov 2023 | CNY | 53.99 | 54.32 | 52.4 | 52.44 | 52.44 | -1.64 (-3.03%) | 756,151 |
| 21 Nov 2023 | CNY | 54.72 | 55.36 | 54.01 | 54.08 | 54.08 | -0.92 (-1.67%) | 560,185 |
| 20 Nov 2023 | CNY | 55.06 | 55.18 | 54.22 | 55 | 55 | +0.27 (+0.49%) | 605,305 |
| 17 Nov 2023 | CNY | 53.99 | 54.85 | 53.64 | 54.73 | 54.73 | +0.91 (+1.69%) | 605,344 |
| 16 Nov 2023 | CNY | 54.87 | 55 | 53.73 | 53.82 | 53.82 | -0.85 (-1.55%) | 674,506 |
| 15 Nov 2023 | CNY | 55.4 | 55.96 | 54.31 | 54.67 | 54.67 | -0.53 (-0.96%) | 860,306 |
| 14 Nov 2023 | CNY | 55.32 | 55.98 | 54.77 | 55.2 | 55.2 | -0.13 (-0.23%) | 732,855 |
| 13 Nov 2023 | CNY | 55.3 | 55.68 | 54.61 | 55.33 | 55.33 | +0.03 (+0.05%) | 595,709 |
| 10 Nov 2023 | CNY | 54.92 | 56.16 | 54.01 | 55.3 | 55.3 | +0.77 (+1.41%) | 967,770 |
