| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 40.37 | 41.18 | 40 | 41.15 | 41.15 | +1.28 (+3.21%) | 578,767 |
| 10 Jan 2024 | CNY | 40.4 | 40.76 | 39.3 | 39.87 | 39.87 | -0.8 (-1.97%) | 508,733 |
| 9 Jan 2024 | CNY | 40.85 | 41.96 | 40.31 | 40.67 | 40.67 | -0.27 (-0.66%) | 422,502 |
| 8 Jan 2024 | CNY | 42.61 | 42.61 | 40.88 | 40.94 | 40.94 | -1.25 (-2.96%) | 388,053 |
| 5 Jan 2024 | CNY | 42.53 | 43.47 | 41.97 | 42.19 | 42.19 | -0.45 (-1.06%) | 498,158 |
| 4 Jan 2024 | CNY | 43.11 | 43.11 | 42.3 | 42.64 | 42.64 | -0.34 (-0.79%) | 351,708 |
| 3 Jan 2024 | CNY | 43.69 | 44.1 | 42.88 | 42.98 | 42.98 | -0.79 (-1.80%) | 462,253 |
| 2 Jan 2024 | CNY | 44.7 | 44.7 | 43.68 | 43.77 | 43.77 | -0.66 (-1.49%) | 465,395 |
| 29 Dec 2023 | CNY | 43.5 | 44.67 | 43.5 | 44.43 | 44.43 | +0.67 (+1.53%) | 542,015 |
| 28 Dec 2023 | CNY | 41.62 | 44.1 | 41.62 | 43.76 | 43.76 | +1.59 (+3.77%) | 812,069 |
| 27 Dec 2023 | CNY | 41.58 | 42.6 | 41.55 | 42.17 | 42.17 | +0.59 (+1.42%) | 652,291 |
| 26 Dec 2023 | CNY | 42.9 | 42.9 | 41.46 | 41.58 | 41.58 | -1.25 (-2.92%) | 557,737 |
| 25 Dec 2023 | CNY | 43.3 | 43.68 | 42.7 | 42.83 | 42.83 | -0.47 (-1.09%) | 428,438 |
| 22 Dec 2023 | CNY | 44.38 | 44.38 | 43.04 | 43.3 | 43.3 | -1.1 (-2.48%) | 745,434 |
| 21 Dec 2023 | CNY | 44.05 | 44.87 | 43.21 | 44.4 | 44.4 | +0.28 (+0.63%) | 714,546 |
| 20 Dec 2023 | CNY | 44.4 | 45.43 | 44.01 | 44.12 | 44.12 | -0.42 (-0.94%) | 528,680 |
| 19 Dec 2023 | CNY | 44.5 | 45.12 | 44.2 | 44.54 | 44.54 | -0.05 (-0.11%) | 494,808 |
| 18 Dec 2023 | CNY | 45.67 | 45.67 | 44.52 | 44.59 | 44.59 | -1.08 (-2.36%) | 574,517 |
| 15 Dec 2023 | CNY | 46.9 | 46.9 | 45.6 | 45.67 | 45.67 | -0.85 (-1.83%) | 677,052 |
| 14 Dec 2023 | CNY | 47.2 | 47.48 | 46.46 | 46.52 | 46.52 | -0.37 (-0.79%) | 563,694 |
| 13 Dec 2023 | CNY | 47.11 | 47.58 | 46.6 | 46.89 | 46.89 | -0.25 (-0.53%) | 606,171 |
| 12 Dec 2023 | CNY | 47.32 | 47.95 | 46.77 | 47.14 | 47.14 | -0.22 (-0.46%) | 657,017 |
| 11 Dec 2023 | CNY | 47.26 | 47.47 | 46.25 | 47.36 | 47.36 | +0.17 (+0.36%) | 844,823 |
| 8 Dec 2023 | CNY | 46.8 | 47.8 | 46.39 | 47.19 | 47.19 | +0.49 (+1.05%) | 870,853 |
| 7 Dec 2023 | CNY | 47.12 | 47.44 | 46.4 | 46.7 | 46.7 | -0.33 (-0.70%) | 560,695 |
| 6 Dec 2023 | CNY | 47.28 | 47.98 | 46.91 | 47.03 | 47.03 | +0.07 (+0.15%) | 571,126 |
| 5 Dec 2023 | CNY | 48.81 | 48.83 | 46.9 | 46.96 | 46.96 | -1.74 (-3.57%) | 918,129 |
| 4 Dec 2023 | CNY | 48.9 | 49.4 | 48.41 | 48.7 | 48.7 | -0.07 (-0.14%) | 536,758 |
| 1 Dec 2023 | CNY | 49.61 | 49.7 | 48.12 | 48.77 | 48.77 | -0.94 (-1.89%) | 972,755 |
| 30 Nov 2023 | CNY | 50.6 | 51.47 | 49.33 | 49.71 | 49.71 | -1.21 (-2.38%) | 1,203,376 |
