| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 45.6 | 45.6 | 43.57 | 44.91 | 44.91 | -0.69 (-1.51%) | 511,303 |
| 17 Jan 2024 | CNY | 46.6 | 47.48 | 45.55 | 45.6 | 45.6 | -0.96 (-2.06%) | 464,386 |
| 16 Jan 2024 | CNY | 47.55 | 47.55 | 45.35 | 46.56 | 46.56 | -0.94 (-1.98%) | 596,709 |
| 15 Jan 2024 | CNY | 48.43 | 49.38 | 47.11 | 47.5 | 47.5 | -2.02 (-4.08%) | 909,559 |
| 12 Jan 2024 | CNY | 47.47 | 52 | 46.78 | 49.52 | 49.52 | +1.83 (+3.84%) | 1,368,438 |
| 11 Jan 2024 | CNY | 46.6 | 47.79 | 46.19 | 47.69 | 47.69 | +1.5 (+3.25%) | 566,423 |
| 10 Jan 2024 | CNY | 46.17 | 46.68 | 44.77 | 46.19 | 46.19 | -0.2 (-0.43%) | 446,249 |
| 9 Jan 2024 | CNY | 46.99 | 47.6 | 46.21 | 46.39 | 46.39 | -0.02 (-0.04%) | 336,749 |
| 8 Jan 2024 | CNY | 48.68 | 48.68 | 46.41 | 46.41 | 46.41 | -2.3 (-4.72%) | 562,639 |
| 5 Jan 2024 | CNY | 50.08 | 50.39 | 48.3 | 48.71 | 48.71 | -1.37 (-2.74%) | 494,322 |
| 4 Jan 2024 | CNY | 50.66 | 50.66 | 50.01 | 50.08 | 50.08 | -0.58 (-1.14%) | 266,616 |
| 3 Jan 2024 | CNY | 51.5 | 51.5 | 50.31 | 50.66 | 50.66 | -1.18 (-2.28%) | 522,253 |
| 2 Jan 2024 | CNY | 51.9 | 52.5 | 51.5 | 51.84 | 51.84 | -0.06 (-0.12%) | 457,556 |
| 29 Dec 2023 | CNY | 51.47 | 52.29 | 51.15 | 51.9 | 51.9 | +0.65 (+1.27%) | 544,220 |
| 28 Dec 2023 | CNY | 49.92 | 51.85 | 49.28 | 51.25 | 51.25 | +1.41 (+2.83%) | 627,600 |
| 27 Dec 2023 | CNY | 50.03 | 50.19 | 49.51 | 49.84 | 49.84 | +0.05 (+0.10%) | 386,841 |
| 26 Dec 2023 | CNY | 51 | 51 | 49.11 | 49.79 | 49.79 | -1.07 (-2.10%) | 468,153 |
| 25 Dec 2023 | CNY | 51.52 | 51.93 | 50.58 | 50.86 | 50.86 | -0.59 (-1.15%) | 335,944 |
| 22 Dec 2023 | CNY | 52.19 | 52.7 | 51.11 | 51.45 | 51.45 | -0.55 (-1.06%) | 444,903 |
| 21 Dec 2023 | CNY | 52.48 | 52.77 | 50.55 | 52 | 52 | -0.48 (-0.91%) | 708,609 |
| 20 Dec 2023 | CNY | 53.35 | 53.98 | 52.4 | 52.48 | 52.48 | -0.51 (-0.96%) | 430,072 |
| 19 Dec 2023 | CNY | 53.52 | 53.52 | 52.18 | 52.99 | 52.99 | +0.26 (+0.49%) | 400,032 |
| 18 Dec 2023 | CNY | 53.99 | 53.99 | 52.6 | 52.73 | 52.73 | -1.25 (-2.32%) | 536,739 |
| 15 Dec 2023 | CNY | 55.33 | 55.71 | 53.9 | 53.98 | 53.98 | -1.23 (-2.23%) | 506,047 |
| 14 Dec 2023 | CNY | 55.71 | 56.3 | 55.15 | 55.21 | 55.21 | -0.93 (-1.66%) | 512,116 |
| 13 Dec 2023 | CNY | 56.4 | 56.7 | 55.73 | 56.14 | 56.14 | -0.32 (-0.57%) | 651,698 |
| 12 Dec 2023 | CNY | 56.2 | 57.3 | 55.68 | 56.46 | 56.46 | +0.26 (+0.46%) | 569,372 |
| 11 Dec 2023 | CNY | 55.81 | 56.56 | 55.01 | 56.2 | 56.2 | +0.2 (+0.36%) | 732,650 |
| 8 Dec 2023 | CNY | 55.69 | 56.75 | 55.09 | 56 | 56 | +0.14 (+0.25%) | 860,009 |
| 7 Dec 2023 | CNY | 55.35 | 56.17 | 55.06 | 55.86 | 55.86 | +0.18 (+0.32%) | 517,719 |
