| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 56.5 | 57.92 | 55.2 | 57 | 57 | +0.71 (+1.26%) | 1,009,487 |
| 20 Dec 2023 | CNY | 56.83 | 57.38 | 55.52 | 56.29 | 56.29 | +0.29 (+0.52%) | 670,702 |
| 19 Dec 2023 | CNY | 56.44 | 56.88 | 55.16 | 56 | 56 | +0.19 (+0.34%) | 751,397 |
| 18 Dec 2023 | CNY | 56.95 | 56.95 | 55.08 | 55.81 | 55.81 | -1.14 (-2.00%) | 898,063 |
| 15 Dec 2023 | CNY | 57.21 | 58 | 56.77 | 56.95 | 56.95 | -0.62 (-1.08%) | 1,188,503 |
| 14 Dec 2023 | CNY | 56.99 | 58.22 | 56.75 | 57.57 | 57.57 | +0.58 (+1.02%) | 1,542,802 |
| 13 Dec 2023 | CNY | 56.1 | 58.28 | 55.12 | 56.99 | 56.99 | +0.88 (+1.57%) | 2,165,683 |
| 12 Dec 2023 | CNY | 54.97 | 57.5 | 54.96 | 56.11 | 56.11 | +1.15 (+2.09%) | 1,746,016 |
| 11 Dec 2023 | CNY | 52.7 | 55.5 | 51.12 | 54.96 | 54.96 | +3.03 (+5.83%) | 1,656,626 |
| 8 Dec 2023 | CNY | 51.65 | 52.35 | 50.92 | 51.93 | 51.93 | +0.65 (+1.27%) | 738,787 |
| 7 Dec 2023 | CNY | 51.24 | 51.56 | 50.43 | 51.28 | 51.28 | +0.43 (+0.85%) | 612,261 |
| 6 Dec 2023 | CNY | 51.58 | 52.53 | 50.85 | 50.85 | 50.85 | -0.73 (-1.42%) | 645,238 |
| 5 Dec 2023 | CNY | 52.21 | 52.55 | 51.53 | 51.58 | 51.58 | -1.05 (-2.00%) | 831,785 |
| 4 Dec 2023 | CNY | 52.83 | 53.16 | 52.14 | 52.63 | 52.63 | -0.28 (-0.53%) | 498,394 |
| 1 Dec 2023 | CNY | 52.62 | 53.18 | 52.12 | 52.91 | 52.91 | +0.28 (+0.53%) | 813,252 |
| 30 Nov 2023 | CNY | 53.09 | 53.52 | 51.92 | 52.63 | 52.63 | -0.87 (-1.63%) | 845,115 |
| 29 Nov 2023 | CNY | 54.11 | 55.19 | 53.5 | 53.5 | 53.5 | -0.83 (-1.53%) | 852,206 |
| 28 Nov 2023 | CNY | 53.06 | 54.49 | 52.75 | 54.33 | 54.33 | +1.35 (+2.55%) | 1,119,253 |
| 27 Nov 2023 | CNY | 53.45 | 53.66 | 52.2 | 52.98 | 52.98 | -0.47 (-0.88%) | 1,211,214 |
| 24 Nov 2023 | CNY | 55.8 | 55.8 | 52.8 | 53.45 | 53.45 | -1.75 (-3.17%) | 1,500,175 |
| 23 Nov 2023 | CNY | 55.04 | 55.83 | 54.48 | 55.2 | 55.2 | -0.12 (-0.22%) | 819,609 |
| 22 Nov 2023 | CNY | 56.9 | 57.43 | 55 | 55.32 | 55.32 | -1.58 (-2.78%) | 1,388,802 |
| 21 Nov 2023 | CNY | 57 | 58.15 | 55.8 | 56.9 | 56.9 | +0.1 (+0.18%) | 1,684,534 |
| 20 Nov 2023 | CNY | 55.84 | 57.56 | 54.38 | 56.8 | 56.8 | +1.24 (+2.23%) | 1,904,128 |
| 17 Nov 2023 | CNY | 55.79 | 55.79 | 54.36 | 55.56 | 55.56 | -0.33 (-0.59%) | 2,141,596 |
| 16 Nov 2023 | CNY | 56.88 | 58.07 | 55.88 | 55.89 | 55.89 | -1.59 (-2.77%) | 2,227,044 |
| 15 Nov 2023 | CNY | 58.18 | 60.38 | 56.57 | 57.48 | 57.48 | +1 (+1.77%) | 4,470,680 |
| 14 Nov 2023 | CNY | 54.3 | 56.88 | 53.5 | 56.48 | 56.48 | +2.17 (+4.00%) | 2,103,466 |
| 13 Nov 2023 | CNY | 54.5 | 54.75 | 53.27 | 54.31 | 54.31 | -0.07 (-0.13%) | 1,362,588 |
| 10 Nov 2023 | CNY | 53.06 | 55.87 | 52.66 | 54.38 | 54.38 | +1.18 (+2.22%) | 1,856,964 |
