| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 52.59 | 54.09 | 52.45 | 53.51 | 53.51 | +0.73 (+1.38%) | 1,475,906 |
| 11 Jan 2024 | CNY | 50.79 | 53.19 | 50.79 | 52.78 | 52.78 | +1.81 (+3.55%) | 1,526,672 |
| 10 Jan 2024 | CNY | 51.81 | 51.94 | 50.36 | 50.97 | 50.97 | -0.98 (-1.89%) | 1,353,271 |
| 9 Jan 2024 | CNY | 52.69 | 53.11 | 51.32 | 51.95 | 51.95 | -0.57 (-1.09%) | 1,486,083 |
| 8 Jan 2024 | CNY | 55.47 | 55.47 | 52.5 | 52.52 | 52.52 | -2.33 (-4.25%) | 1,693,805 |
| 5 Jan 2024 | CNY | 56.49 | 56.86 | 54.5 | 54.85 | 54.85 | -1.98 (-3.48%) | 2,280,738 |
| 4 Jan 2024 | CNY | 56.93 | 58.1 | 56.23 | 56.83 | 56.83 | -0.16 (-0.28%) | 2,213,858 |
| 3 Jan 2024 | CNY | 61 | 61.93 | 55.58 | 56.99 | 56.99 | -0.51 (-0.89%) | 5,050,314 |
| 2 Jan 2024 | CNY | 55.92 | 58.9 | 55.56 | 57.5 | 57.5 | +1.6 (+2.86%) | 3,428,710 |
| 29 Dec 2023 | CNY | 54.46 | 56.25 | 54.16 | 55.9 | 55.9 | +1.63 (+3.00%) | 2,081,484 |
| 28 Dec 2023 | CNY | 54.23 | 54.96 | 53.62 | 54.27 | 54.27 | +0.37 (+0.69%) | 1,150,967 |
| 27 Dec 2023 | CNY | 54 | 54.2 | 52.66 | 53.9 | 53.9 | -0.44 (-0.81%) | 1,568,561 |
| 26 Dec 2023 | CNY | 54.2 | 55.5 | 53.51 | 54.34 | 54.34 | -0.28 (-0.51%) | 2,209,581 |
| 25 Dec 2023 | CNY | 53.13 | 55.78 | 53.11 | 54.62 | 54.62 | +1.51 (+2.84%) | 2,617,184 |
| 22 Dec 2023 | CNY | 51.94 | 54.64 | 51.13 | 53.11 | 53.11 | +1.75 (+3.41%) | 3,858,931 |
| 21 Dec 2023 | CNY | 52.5 | 52.88 | 51.32 | 51.36 | 51.36 | -1.2 (-2.28%) | 1,050,027 |
| 20 Dec 2023 | CNY | 53.91 | 54.48 | 52.45 | 52.56 | 52.56 | -1.34 (-2.49%) | 1,238,157 |
| 19 Dec 2023 | CNY | 53.65 | 54.29 | 53.35 | 53.9 | 53.9 | +0.06 (+0.11%) | 751,844 |
| 18 Dec 2023 | CNY | 54.6 | 54.6 | 53.13 | 53.84 | 53.84 | -0.95 (-1.73%) | 1,587,397 |
| 15 Dec 2023 | CNY | 56 | 56.11 | 54.2 | 54.79 | 54.79 | -1.46 (-2.60%) | 1,719,559 |
| 14 Dec 2023 | CNY | 56.67 | 57 | 55.8 | 56.25 | 56.25 | -0.42 (-0.74%) | 1,068,823 |
| 13 Dec 2023 | CNY | 58.12 | 59.5 | 56.6 | 56.67 | 56.67 | -1.07 (-1.85%) | 1,887,794 |
| 12 Dec 2023 | CNY | 56.98 | 57.98 | 56.56 | 57.74 | 57.74 | +0.74 (+1.30%) | 1,389,910 |
| 11 Dec 2023 | CNY | 54.94 | 58.21 | 54.77 | 57 | 57 | +1.02 (+1.82%) | 2,032,453 |
| 8 Dec 2023 | CNY | 56.41 | 56.77 | 54.32 | 55.98 | 55.98 | -0.46 (-0.82%) | 1,671,985 |
| 7 Dec 2023 | CNY | 56.8 | 57.7 | 56.08 | 56.44 | 56.44 | -0.56 (-0.98%) | 1,652,643 |
| 6 Dec 2023 | CNY | 54.29 | 57.8 | 54.29 | 57 | 57 | +2.31 (+4.22%) | 2,140,743 |
| 5 Dec 2023 | CNY | 54.8 | 56.37 | 54.05 | 54.69 | 54.69 | -0.2 (-0.36%) | 1,310,775 |
| 4 Dec 2023 | CNY | 53.53 | 56.24 | 53.34 | 54.89 | 54.89 | +1.1 (+2.04%) | 1,916,669 |
| 1 Dec 2023 | CNY | 54 | 54.59 | 53.79 | 53.79 | 53.79 | -0.54 (-0.99%) | 979,002 |
