| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 49.66 | 50.04 | 48.88 | 49.09 | 49.09 | -0.51 (-1.03%) | 314,846 |
| 29 Dec 2023 | CNY | 48.31 | 49.89 | 48.31 | 49.6 | 49.6 | +1.34 (+2.78%) | 568,708 |
| 28 Dec 2023 | CNY | 45.69 | 48.78 | 45.41 | 48.26 | 48.26 | +2.39 (+5.21%) | 661,408 |
| 27 Dec 2023 | CNY | 45.64 | 46.12 | 45.28 | 45.87 | 45.87 | +0.22 (+0.48%) | 275,812 |
| 26 Dec 2023 | CNY | 46.43 | 46.78 | 45.64 | 45.65 | 45.65 | -1.24 (-2.64%) | 419,742 |
| 25 Dec 2023 | CNY | 46.37 | 47.2 | 46.37 | 46.89 | 46.89 | +0.34 (+0.73%) | 314,715 |
| 22 Dec 2023 | CNY | 48.06 | 48.34 | 46.35 | 46.55 | 46.55 | -1.51 (-3.14%) | 650,231 |
| 21 Dec 2023 | CNY | 47.82 | 48.63 | 47.22 | 48.06 | 48.06 | +0.02 (+0.04%) | 493,897 |
| 20 Dec 2023 | CNY | 48.39 | 48.87 | 47.86 | 48.04 | 48.04 | -0.35 (-0.72%) | 279,835 |
| 19 Dec 2023 | CNY | 48.21 | 49 | 48.08 | 48.39 | 48.39 | -0.06 (-0.12%) | 355,591 |
| 18 Dec 2023 | CNY | 49.36 | 49.6 | 48.35 | 48.45 | 48.45 | -1.24 (-2.50%) | 337,585 |
| 15 Dec 2023 | CNY | 49.43 | 50 | 49.32 | 49.69 | 49.69 | +0.27 (+0.55%) | 321,294 |
| 14 Dec 2023 | CNY | 50.01 | 50.5 | 49.31 | 49.42 | 49.42 | -0.45 (-0.90%) | 482,108 |
| 13 Dec 2023 | CNY | 50.55 | 50.6 | 49.77 | 49.87 | 49.87 | -0.53 (-1.05%) | 407,273 |
| 12 Dec 2023 | CNY | 50.35 | 50.75 | 50.1 | 50.4 | 50.4 | +0.07 (+0.14%) | 397,093 |
| 11 Dec 2023 | CNY | 50.05 | 50.33 | 48.82 | 50.33 | 50.33 | +0.01 (+0.02%) | 546,505 |
| 8 Dec 2023 | CNY | 50.24 | 51 | 49.5 | 50.32 | 50.32 | +0.25 (+0.50%) | 612,157 |
| 7 Dec 2023 | CNY | 50.01 | 50.47 | 49.6 | 50.07 | 50.07 | -0.26 (-0.52%) | 416,488 |
| 6 Dec 2023 | CNY | 49.96 | 50.58 | 49.7 | 50.33 | 50.33 | +0.33 (+0.66%) | 490,759 |
| 5 Dec 2023 | CNY | 50.64 | 50.95 | 49.74 | 50 | 50 | -0.9 (-1.77%) | 559,153 |
| 4 Dec 2023 | CNY | 51.83 | 51.86 | 50.61 | 50.9 | 50.9 | -0.88 (-1.70%) | 512,152 |
| 1 Dec 2023 | CNY | 51.75 | 52.03 | 51.04 | 51.78 | 51.78 | +0.08 (+0.15%) | 326,256 |
| 30 Nov 2023 | CNY | 52.4 | 52.65 | 51.09 | 51.7 | 51.7 | -0.94 (-1.79%) | 542,298 |
| 29 Nov 2023 | CNY | 52.69 | 53.29 | 52.39 | 52.64 | 52.64 | -0.07 (-0.13%) | 535,264 |
| 28 Nov 2023 | CNY | 51.5 | 52.97 | 51.4 | 52.71 | 52.71 | +0.94 (+1.82%) | 520,229 |
| 27 Nov 2023 | CNY | 51.12 | 52.04 | 50.8 | 51.77 | 51.77 | +0.84 (+1.65%) | 531,332 |
| 24 Nov 2023 | CNY | 52.17 | 52.17 | 50.81 | 50.93 | 50.93 | -1.59 (-3.03%) | 753,933 |
| 23 Nov 2023 | CNY | 52.13 | 52.58 | 51.6 | 52.52 | 52.52 | +0.25 (+0.48%) | 642,121 |
| 22 Nov 2023 | CNY | 52.97 | 53.39 | 52.1 | 52.27 | 52.27 | -0.63 (-1.19%) | 555,727 |
| 21 Nov 2023 | CNY | 54.01 | 54.02 | 52.82 | 52.9 | 52.9 | -1 (-1.86%) | 812,510 |
