| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 49.73 | 49.99 | 44.72 | 47.07 | 47.07 | -2.97 (-5.94%) | 2,944,119 |
| 2 Jan 2024 | CNY | 51.8 | 51.96 | 49.81 | 50.04 | 50.04 | -1.96 (-3.77%) | 936,306 |
| 29 Dec 2023 | CNY | 49.8 | 52.69 | 49.72 | 52 | 52 | +1.99 (+3.98%) | 1,436,179 |
| 28 Dec 2023 | CNY | 47.92 | 50.3 | 47.57 | 50.01 | 50.01 | +1.69 (+3.50%) | 1,525,433 |
| 27 Dec 2023 | CNY | 48.34 | 49 | 47.37 | 48.32 | 48.32 | +0.33 (+0.69%) | 763,363 |
| 26 Dec 2023 | CNY | 48.21 | 48.5 | 47.13 | 47.99 | 47.99 | -0.6 (-1.23%) | 604,515 |
| 25 Dec 2023 | CNY | 48.51 | 49.7 | 48.16 | 48.59 | 48.59 | -0.54 (-1.10%) | 458,103 |
| 22 Dec 2023 | CNY | 49.5 | 50.24 | 48.6 | 49.13 | 49.13 | -0.37 (-0.75%) | 817,494 |
| 21 Dec 2023 | CNY | 48.5 | 50.35 | 47.63 | 49.5 | 49.5 | +1 (+2.06%) | 1,045,538 |
| 20 Dec 2023 | CNY | 48.78 | 49.89 | 48.45 | 48.5 | 48.5 | -0.28 (-0.57%) | 574,345 |
| 19 Dec 2023 | CNY | 48.11 | 49.22 | 47.4 | 48.78 | 48.78 | +0.75 (+1.56%) | 621,621 |
| 18 Dec 2023 | CNY | 49.24 | 49.3 | 47.51 | 48.03 | 48.03 | -0.91 (-1.86%) | 673,112 |
| 15 Dec 2023 | CNY | 49.75 | 50.2 | 48.63 | 48.94 | 48.94 | -0.84 (-1.69%) | 813,157 |
| 14 Dec 2023 | CNY | 50.55 | 51.28 | 49.52 | 49.78 | 49.78 | -1.06 (-2.08%) | 647,729 |
| 13 Dec 2023 | CNY | 52.3 | 52.3 | 50 | 50.84 | 50.84 | -1.15 (-2.21%) | 670,844 |
| 12 Dec 2023 | CNY | 51.5 | 52.36 | 51.23 | 51.99 | 51.99 | +0.4 (+0.78%) | 1,029,993 |
| 11 Dec 2023 | CNY | 50 | 51.86 | 49.13 | 51.59 | 51.59 | +1.72 (+3.45%) | 1,399,967 |
| 8 Dec 2023 | CNY | 51.6 | 51.84 | 49.51 | 49.87 | 49.87 | -1.13 (-2.22%) | 1,867,723 |
| 7 Dec 2023 | CNY | 53.5 | 53.5 | 50.6 | 51 | 51 | -1.8 (-3.41%) | 1,287,977 |
| 6 Dec 2023 | CNY | 52.38 | 53.8 | 52.01 | 52.8 | 52.8 | +0.42 (+0.80%) | 1,449,829 |
| 5 Dec 2023 | CNY | 53.02 | 53.5 | 51.91 | 52.38 | 52.38 | -1.37 (-2.55%) | 1,411,429 |
| 4 Dec 2023 | CNY | 53.94 | 54.5 | 53.08 | 53.75 | 53.75 | -0.65 (-1.19%) | 1,394,728 |
| 1 Dec 2023 | CNY | 55.19 | 56.62 | 53.93 | 54.4 | 54.4 | -0.8 (-1.45%) | 1,973,475 |
| 30 Nov 2023 | CNY | 55.98 | 56.66 | 54 | 55.2 | 55.2 | -0.87 (-1.55%) | 2,138,399 |
| 29 Nov 2023 | CNY | 54.4 | 57.94 | 54.38 | 56.07 | 56.07 | +2.3 (+4.28%) | 3,945,864 |
| 28 Nov 2023 | CNY | 53 | 53.99 | 52.59 | 53.77 | 53.77 | -0.12 (-0.22%) | 2,024,836 |
| 27 Nov 2023 | CNY | 48.28 | 53.98 | 48.28 | 53.89 | 53.89 | +4.78 (+9.73%) | 4,313,730 |
| 24 Nov 2023 | CNY | 49.23 | 50.8 | 48.74 | 49.11 | 49.11 | -0.12 (-0.24%) | 1,863,452 |
| 23 Nov 2023 | CNY | 49.61 | 49.61 | 47.77 | 49.23 | 49.23 | -0.38 (-0.77%) | 2,084,028 |
| 22 Nov 2023 | CNY | 48.68 | 51.28 | 48.01 | 49.61 | 49.61 | +1.28 (+2.65%) | 2,863,404 |
