| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 48 | 48.18 | 44 | 45.9 | 45.9 | -2.22 (-4.61%) | 2,983,815 |
| 2 Jan 2024 | CNY | 47.78 | 48.68 | 46.86 | 48.12 | 48.12 | +0.78 (+1.65%) | 2,752,516 |
| 29 Dec 2023 | CNY | 44.41 | 47.78 | 44.11 | 47.34 | 47.34 | +2.81 (+6.31%) | 2,616,458 |
| 28 Dec 2023 | CNY | 42.73 | 45.61 | 42.5 | 44.53 | 44.53 | +1.18 (+2.72%) | 1,898,145 |
| 27 Dec 2023 | CNY | 44.74 | 45.28 | 43.2 | 43.35 | 43.35 | -0.95 (-2.14%) | 1,695,490 |
| 26 Dec 2023 | CNY | 46.33 | 46.34 | 43.18 | 44.3 | 44.3 | -0.61 (-1.36%) | 856,187 |
| 25 Dec 2023 | CNY | 44.21 | 45.68 | 44.21 | 44.91 | 44.91 | +0.69 (+1.56%) | 789,886 |
| 22 Dec 2023 | CNY | 45.78 | 45.79 | 44.1 | 44.22 | 44.22 | -1.16 (-2.56%) | 1,266,304 |
| 21 Dec 2023 | CNY | 46.11 | 46.24 | 44.5 | 45.38 | 45.38 | -0.63 (-1.37%) | 1,148,796 |
| 20 Dec 2023 | CNY | 46.5 | 47.09 | 45.75 | 46.01 | 46.01 | -0.49 (-1.05%) | 899,347 |
| 19 Dec 2023 | CNY | 45 | 46.85 | 44.6 | 46.5 | 46.5 | +1.5 (+3.33%) | 1,351,687 |
| 18 Dec 2023 | CNY | 46.32 | 46.67 | 44.85 | 45 | 45 | -1.64 (-3.52%) | 1,447,161 |
| 15 Dec 2023 | CNY | 46.06 | 47.08 | 45.58 | 46.64 | 46.64 | +0.53 (+1.15%) | 1,419,225 |
| 14 Dec 2023 | CNY | 47.15 | 47.15 | 45.8 | 46.11 | 46.11 | -0.84 (-1.79%) | 999,635 |
| 13 Dec 2023 | CNY | 47.82 | 47.82 | 46.75 | 46.95 | 46.95 | -0.76 (-1.59%) | 602,989 |
| 12 Dec 2023 | CNY | 47.34 | 48.1 | 46.02 | 47.71 | 47.71 | +0.02 (+0.04%) | 2,357,709 |
| 11 Dec 2023 | CNY | 47.2 | 48.01 | 46.4 | 47.69 | 47.69 | +0.24 (+0.51%) | 1,759,446 |
| 8 Dec 2023 | CNY | 46.59 | 48.23 | 46.58 | 47.45 | 47.45 | +0.53 (+1.13%) | 1,464,822 |
| 7 Dec 2023 | CNY | 47.64 | 47.64 | 46.06 | 46.92 | 46.92 | -0.8 (-1.68%) | 1,959,082 |
| 6 Dec 2023 | CNY | 46.79 | 47.91 | 46.33 | 47.72 | 47.72 | +0.45 (+0.95%) | 2,015,858 |
| 5 Dec 2023 | CNY | 48 | 48.2 | 46.5 | 47.27 | 47.27 | -0.87 (-1.81%) | 2,044,787 |
| 4 Dec 2023 | CNY | 50.31 | 50.31 | 47.57 | 48.14 | 48.14 | -1.76 (-3.53%) | 1,807,689 |
| 1 Dec 2023 | CNY | 49.04 | 51.29 | 46.7 | 49.9 | 49.9 | +1.18 (+2.42%) | 3,229,641 |
| 30 Nov 2023 | CNY | 47.47 | 49.29 | 47.44 | 48.72 | 48.72 | -0.3 (-0.61%) | 2,861,561 |
| 29 Nov 2023 | CNY | 51.25 | 52.56 | 46.52 | 49.02 | 49.02 | -1.29 (-2.56%) | 7,126,465 |
| 28 Nov 2023 | CNY | 49.44 | 50.96 | 48.06 | 50.31 | 50.31 | +0.86 (+1.74%) | 2,809,790 |
| 27 Nov 2023 | CNY | 46.72 | 49.9 | 46.72 | 49.45 | 49.45 | +2.73 (+5.84%) | 3,644,644 |
| 24 Nov 2023 | CNY | 45.97 | 47.25 | 45.56 | 46.72 | 46.72 | +0.57 (+1.24%) | 1,630,465 |
| 23 Nov 2023 | CNY | 45.69 | 46.6 | 44.91 | 46.15 | 46.15 | +0.22 (+0.48%) | 1,767,837 |
| 22 Nov 2023 | CNY | 47 | 47 | 45.13 | 45.93 | 45.93 | -1.07 (-2.28%) | 2,471,757 |
