| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 47.86 | 48.28 | 46.88 | 46.88 | 46.88 | -1.14 (-2.37%) | 901,598 |
| 29 Dec 2023 | CNY | 48.14 | 48.55 | 47.08 | 48.02 | 48.02 | -0.02 (-0.04%) | 1,409,941 |
| 28 Dec 2023 | CNY | 46.1 | 48.7 | 45.01 | 48.04 | 48.04 | +1.94 (+4.21%) | 1,780,038 |
| 27 Dec 2023 | CNY | 45.61 | 46.96 | 45.61 | 46.1 | 46.1 | +0.4 (+0.88%) | 999,726 |
| 26 Dec 2023 | CNY | 48.2 | 48.21 | 45.31 | 45.7 | 45.7 | -2.64 (-5.46%) | 1,472,053 |
| 25 Dec 2023 | CNY | 48.71 | 49.05 | 47.71 | 48.34 | 48.34 | -0.37 (-0.76%) | 888,214 |
| 22 Dec 2023 | CNY | 50.15 | 50.6 | 48.4 | 48.71 | 48.71 | -1.69 (-3.35%) | 1,619,053 |
| 21 Dec 2023 | CNY | 50.53 | 52.7 | 49.38 | 50.4 | 50.4 | -1.78 (-3.41%) | 2,094,287 |
| 20 Dec 2023 | CNY | 58.9 | 59.55 | 52 | 52.18 | 52.18 | -6.66 (-11.32%) | 2,936,434 |
| 19 Dec 2023 | CNY | 58.14 | 59.79 | 57.41 | 58.84 | 58.84 | +0.68 (+1.17%) | 1,152,000 |
| 18 Dec 2023 | CNY | 59.3 | 60.8 | 57.61 | 58.16 | 58.16 | -1.54 (-2.58%) | 1,142,253 |
| 15 Dec 2023 | CNY | 61.72 | 62.11 | 59.4 | 59.7 | 59.7 | -2.04 (-3.30%) | 1,368,612 |
| 14 Dec 2023 | CNY | 63.55 | 63.96 | 61.08 | 61.74 | 61.74 | -1.53 (-2.42%) | 1,739,973 |
| 13 Dec 2023 | CNY | 65.94 | 67.6 | 62.78 | 63.27 | 63.27 | -3.09 (-4.66%) | 3,175,935 |
| 12 Dec 2023 | CNY | 61.06 | 67.7 | 61.06 | 66.36 | 66.36 | +4.75 (+7.71%) | 3,634,393 |
| 11 Dec 2023 | CNY | 59.86 | 62.26 | 59.05 | 61.61 | 61.61 | +1.42 (+2.36%) | 961,061 |
| 8 Dec 2023 | CNY | 59.95 | 61.9 | 59.82 | 60.19 | 60.19 | +0.9 (+1.52%) | 1,215,957 |
| 7 Dec 2023 | CNY | 57.73 | 59.79 | 57.42 | 59.29 | 59.29 | +1.56 (+2.70%) | 859,023 |
| 6 Dec 2023 | CNY | 57.6 | 58.81 | 57.14 | 57.73 | 57.73 | +0.16 (+0.28%) | 505,617 |
| 5 Dec 2023 | CNY | 59.71 | 59.71 | 57.57 | 57.57 | 57.57 | -2.25 (-3.76%) | 747,294 |
| 4 Dec 2023 | CNY | 60.33 | 61.1 | 59.63 | 59.82 | 59.82 | -0.12 (-0.20%) | 760,696 |
| 1 Dec 2023 | CNY | 57.95 | 60.67 | 57.82 | 59.94 | 59.94 | +2.08 (+3.59%) | 977,109 |
| 30 Nov 2023 | CNY | 58.94 | 59.14 | 57.48 | 57.86 | 57.86 | -1.05 (-1.78%) | 675,339 |
| 29 Nov 2023 | CNY | 60 | 60.3 | 58.71 | 58.91 | 58.91 | -1.4 (-2.32%) | 786,658 |
| 28 Nov 2023 | CNY | 59.7 | 60.98 | 59 | 60.31 | 60.31 | +0.39 (+0.65%) | 1,092,267 |
| 27 Nov 2023 | CNY | 58.52 | 60.83 | 58.42 | 59.92 | 59.92 | +1.11 (+1.89%) | 1,022,544 |
| 24 Nov 2023 | CNY | 60.69 | 60.69 | 58.2 | 58.81 | 58.81 | -1.88 (-3.10%) | 948,864 |
| 23 Nov 2023 | CNY | 61.07 | 61.07 | 59.33 | 60.69 | 60.69 | +0.14 (+0.23%) | 681,614 |
| 22 Nov 2023 | CNY | 61.61 | 62.95 | 60.38 | 60.55 | 60.55 | -1.71 (-2.75%) | 724,677 |
| 21 Nov 2023 | CNY | 64.35 | 64.8 | 61.84 | 62.26 | 62.26 | -2.06 (-3.20%) | 1,063,177 |
