| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 44.76 | 44.76 | 43.28 | 43.42 | 43.42 | -1.53 (-3.40%) | 1,108,938 |
| 5 Jan 2024 | CNY | 45.76 | 46.45 | 44.69 | 44.95 | 44.95 | -0.85 (-1.86%) | 1,126,845 |
| 4 Jan 2024 | CNY | 47.6 | 47.6 | 45.58 | 45.8 | 45.8 | -1.79 (-3.76%) | 1,915,611 |
| 3 Jan 2024 | CNY | 47.61 | 48.26 | 46.74 | 47.59 | 47.59 | -0.64 (-1.33%) | 1,016,667 |
| 2 Jan 2024 | CNY | 49.24 | 49.26 | 48.13 | 48.23 | 48.23 | -0.98 (-1.99%) | 850,215 |
| 29 Dec 2023 | CNY | 48.21 | 49.4 | 48 | 49.21 | 49.21 | +1.08 (+2.24%) | 1,040,748 |
| 28 Dec 2023 | CNY | 45.85 | 48.43 | 45.85 | 48.13 | 48.13 | +1.93 (+4.18%) | 1,383,423 |
| 27 Dec 2023 | CNY | 45.49 | 46.43 | 45.06 | 46.2 | 46.2 | +0.68 (+1.49%) | 1,256,703 |
| 26 Dec 2023 | CNY | 48.06 | 48.28 | 45.03 | 45.52 | 45.52 | -2.48 (-5.17%) | 1,511,518 |
| 25 Dec 2023 | CNY | 47.99 | 48.99 | 47.81 | 48 | 48 | +0.2 (+0.42%) | 1,108,396 |
| 22 Dec 2023 | CNY | 48.5 | 48.96 | 47.62 | 47.8 | 47.8 | -0.65 (-1.34%) | 792,848 |
| 21 Dec 2023 | CNY | 48.06 | 48.93 | 47.56 | 48.45 | 48.45 | +0.39 (+0.81%) | 803,190 |
| 20 Dec 2023 | CNY | 49.25 | 49.48 | 47.99 | 48.06 | 48.06 | -1.16 (-2.36%) | 892,257 |
| 19 Dec 2023 | CNY | 49.45 | 50.1 | 48.73 | 49.22 | 49.22 | -0.22 (-0.44%) | 855,494 |
| 18 Dec 2023 | CNY | 50.82 | 51.35 | 49.1 | 49.44 | 49.44 | -1.96 (-3.81%) | 1,017,626 |
| 15 Dec 2023 | CNY | 52.71 | 53.08 | 51.06 | 51.4 | 51.4 | -1.17 (-2.23%) | 790,852 |
| 14 Dec 2023 | CNY | 53.65 | 53.65 | 52.34 | 52.57 | 52.57 | -0.03 (-0.06%) | 484,889 |
| 13 Dec 2023 | CNY | 53.45 | 53.63 | 52.45 | 52.6 | 52.6 | -0.85 (-1.59%) | 527,033 |
| 12 Dec 2023 | CNY | 53.53 | 54.15 | 53.05 | 53.45 | 53.45 | -0.11 (-0.21%) | 669,846 |
| 11 Dec 2023 | CNY | 52.99 | 53.97 | 51.8 | 53.56 | 53.56 | +0.44 (+0.83%) | 825,131 |
| 8 Dec 2023 | CNY | 52.64 | 53.51 | 52.31 | 53.12 | 53.12 | +0.45 (+0.85%) | 761,931 |
| 7 Dec 2023 | CNY | 53.18 | 53.18 | 52.17 | 52.67 | 52.67 | +0.15 (+0.29%) | 584,093 |
| 6 Dec 2023 | CNY | 52.65 | 53.41 | 52.29 | 52.52 | 52.52 | -0.03 (-0.06%) | 610,572 |
| 5 Dec 2023 | CNY | 54.3 | 54.3 | 52.34 | 52.55 | 52.55 | -2.08 (-3.81%) | 1,083,646 |
| 4 Dec 2023 | CNY | 55.39 | 55.39 | 54.45 | 54.63 | 54.63 | -0.3 (-0.55%) | 426,481 |
| 1 Dec 2023 | CNY | 54.8 | 55.38 | 54 | 54.93 | 54.93 | -0.24 (-0.44%) | 602,938 |
| 30 Nov 2023 | CNY | 55.52 | 55.8 | 54.55 | 55.17 | 55.17 | -0.55 (-0.99%) | 516,892 |
| 29 Nov 2023 | CNY | 56.13 | 57.16 | 55.68 | 55.72 | 55.72 | -0.27 (-0.48%) | 632,240 |
| 28 Nov 2023 | CNY | 55 | 56.85 | 55 | 55.99 | 55.99 | +0.82 (+1.49%) | 799,449 |
| 27 Nov 2023 | CNY | 54.6 | 55.61 | 54.59 | 55.17 | 55.17 | +0.27 (+0.49%) | 651,930 |
