| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 49.75 | 51.39 | 48.66 | 49.1 | 49.1 | -0.24 (-0.49%) | 1,667,470 |
| 8 Jan 2024 | CNY | 48.33 | 49.89 | 47.6 | 49.34 | 49.34 | +0.24 (+0.49%) | 1,378,260 |
| 5 Jan 2024 | CNY | 50.77 | 50.97 | 47.78 | 49.1 | 49.1 | -1.8 (-3.54%) | 2,018,090 |
| 4 Jan 2024 | CNY | 51.4 | 52.1 | 50.2 | 50.9 | 50.9 | -0.5 (-0.97%) | 1,230,740 |
| 3 Jan 2024 | CNY | 52.67 | 52.72 | 50.9 | 51.4 | 51.4 | -1.5 (-2.84%) | 1,751,090 |
| 2 Jan 2024 | CNY | 55.03 | 55.31 | 52.51 | 52.9 | 52.9 | -2.42 (-4.37%) | 2,122,350 |
| 29 Dec 2023 | CNY | 53.2 | 55.36 | 52.76 | 55.32 | 55.32 | +1.98 (+3.71%) | 3,591,600 |
| 28 Dec 2023 | CNY | 51.46 | 54.7 | 51.01 | 53.34 | 53.34 | +1.68 (+3.25%) | 2,154,780 |
| 27 Dec 2023 | CNY | 51 | 52 | 50.49 | 51.66 | 51.66 | +0.6 (+1.18%) | 1,651,950 |
| 26 Dec 2023 | CNY | 50.98 | 51.33 | 49.55 | 51.06 | 51.06 | +0.05 (+0.10%) | 1,298,460 |
| 25 Dec 2023 | CNY | 49.48 | 51.3 | 49.12 | 51.01 | 51.01 | +1.53 (+3.09%) | 1,446,130 |
| 22 Dec 2023 | CNY | 48.68 | 50.8 | 48.58 | 49.48 | 49.48 | +0.55 (+1.12%) | 2,533,710 |
| 21 Dec 2023 | CNY | 46.13 | 48.93 | 45.25 | 48.93 | 48.93 | +2.48 (+5.34%) | 2,342,820 |
| 20 Dec 2023 | CNY | 48 | 48.14 | 46.37 | 46.45 | 46.45 | -1.62 (-3.37%) | 1,466,530 |
| 19 Dec 2023 | CNY | 46.81 | 48.14 | 45.9 | 48.07 | 48.07 | +1.23 (+2.63%) | 1,902,590 |
| 18 Dec 2023 | CNY | 46.97 | 47.48 | 46.17 | 46.84 | 46.84 | -0.32 (-0.68%) | 1,074,130 |
| 15 Dec 2023 | CNY | 48.37 | 49.12 | 46.97 | 47.16 | 47.16 | -1.16 (-2.40%) | 1,876,370 |
| 14 Dec 2023 | CNY | 50.3 | 51.36 | 48.05 | 48.32 | 48.32 | -1.71 (-3.42%) | 2,231,830 |
| 13 Dec 2023 | CNY | 50.98 | 51.03 | 49.11 | 50.03 | 50.03 | -1.33 (-2.59%) | 2,034,670 |
| 12 Dec 2023 | CNY | 53.9 | 53.95 | 51.08 | 51.36 | 51.36 | -2.91 (-5.36%) | 3,175,870 |
| 11 Dec 2023 | CNY | 56.8 | 56.8 | 52 | 54.27 | 54.27 | -2.83 (-4.96%) | 4,627,500 |
| 8 Dec 2023 | CNY | 53.41 | 58.93 | 53.01 | 57.1 | 57.1 | +3.66 (+6.85%) | 4,559,160 |
| 7 Dec 2023 | CNY | 52.79 | 54.2 | 52.5 | 53.44 | 53.44 | +0.29 (+0.55%) | 1,361,630 |
| 6 Dec 2023 | CNY | 54.71 | 55.16 | 53.02 | 53.15 | 53.15 | -1.58 (-2.89%) | 2,405,250 |
| 5 Dec 2023 | CNY | 55.35 | 56.2 | 54.6 | 54.73 | 54.73 | -1.08 (-1.94%) | 2,214,260 |
| 4 Dec 2023 | CNY | 56.5 | 57.38 | 55.1 | 55.81 | 55.81 | -1.85 (-3.21%) | 4,784,880 |
| 1 Dec 2023 | CNY | 55 | 59.59 | 55 | 57.66 | 57.66 | +3.7 (+6.86%) | 7,512,760 |
| 30 Nov 2023 | CNY | 52.05 | 54.47 | 50.12 | 53.96 | 53.96 | +2.02 (+3.89%) | 3,527,750 |
| 29 Nov 2023 | CNY | 52.65 | 53.48 | 51.49 | 51.94 | 51.94 | -0.06 (-0.12%) | 2,841,820 |
| 28 Nov 2023 | CNY | 52.36 | 53 | 51.61 | 52 | 52 | -0.89 (-1.68%) | 1,949,720 |
