| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 49.9 | 49.9 | 47 | 47.49 | 47.49 | -1.79 (-3.63%) | 1,485,633 |
| 25 Dec 2023 | CNY | 48.37 | 51.36 | 48.04 | 49.28 | 49.28 | +0.56 (+1.15%) | 2,122,056 |
| 22 Dec 2023 | CNY | 50.2 | 50.41 | 47.82 | 48.72 | 48.72 | -1.48 (-2.95%) | 1,453,191 |
| 21 Dec 2023 | CNY | 50.3 | 51.45 | 48.8 | 50.2 | 50.2 | -0.6 (-1.18%) | 1,644,143 |
| 20 Dec 2023 | CNY | 50.45 | 52.18 | 50.1 | 50.8 | 50.8 | +0.7 (+1.40%) | 2,896,571 |
| 19 Dec 2023 | CNY | 47.51 | 50.1 | 47.38 | 50.1 | 50.1 | +2.51 (+5.27%) | 2,352,594 |
| 18 Dec 2023 | CNY | 49.81 | 49.84 | 47.51 | 47.59 | 47.59 | -2.52 (-5.03%) | 2,161,556 |
| 15 Dec 2023 | CNY | 52.22 | 52.4 | 49.81 | 50.11 | 50.11 | -2.49 (-4.73%) | 2,649,792 |
| 14 Dec 2023 | CNY | 50.88 | 52.75 | 49.76 | 52.6 | 52.6 | +1.94 (+3.83%) | 4,108,686 |
| 13 Dec 2023 | CNY | 53.19 | 53.8 | 50.59 | 50.66 | 50.66 | -2 (-3.80%) | 4,271,725 |
| 12 Dec 2023 | CNY | 57.05 | 58.72 | 52.55 | 52.66 | 52.66 | +1.99 (+3.93%) | 7,865,857 |
| 11 Dec 2023 | CNY | 48.6 | 51.47 | 47.58 | 50.67 | 50.67 | +1.49 (+3.03%) | 4,242,937 |
| 8 Dec 2023 | CNY | 44.27 | 50.66 | 44 | 49.18 | 49.18 | +4.9 (+11.07%) | 6,045,270 |
| 7 Dec 2023 | CNY | 43.73 | 44.79 | 43.02 | 44.28 | 44.28 | +0.66 (+1.51%) | 1,600,786 |
| 6 Dec 2023 | CNY | 43.82 | 44.4 | 43.6 | 43.62 | 43.62 | -0.35 (-0.80%) | 1,122,445 |
| 5 Dec 2023 | CNY | 45.62 | 45.65 | 43.94 | 43.97 | 43.97 | -1.83 (-4.00%) | 1,863,988 |
| 4 Dec 2023 | CNY | 46.6 | 46.69 | 45.2 | 45.8 | 45.8 | -0.63 (-1.36%) | 1,544,052 |
| 1 Dec 2023 | CNY | 45.01 | 46.57 | 44.95 | 46.43 | 46.43 | +1.2 (+2.65%) | 1,964,759 |
| 30 Nov 2023 | CNY | 45.81 | 46.2 | 44.36 | 45.23 | 45.23 | -0.73 (-1.59%) | 1,573,337 |
| 29 Nov 2023 | CNY | 46.12 | 46.92 | 45.9 | 45.96 | 45.96 | -0.52 (-1.12%) | 1,533,882 |
| 28 Nov 2023 | CNY | 45.14 | 47.33 | 44.99 | 46.48 | 46.48 | +1.25 (+2.76%) | 2,481,218 |
| 27 Nov 2023 | CNY | 45 | 45.5 | 44.4 | 45.23 | 45.23 | +0.03 (+0.07%) | 1,607,653 |
| 24 Nov 2023 | CNY | 47.41 | 47.41 | 44.9 | 45.2 | 45.2 | -2.21 (-4.66%) | 2,544,795 |
| 23 Nov 2023 | CNY | 47.03 | 48.37 | 46.5 | 47.41 | 47.41 | +0.39 (+0.83%) | 2,300,866 |
| 22 Nov 2023 | CNY | 49.54 | 49.54 | 46.97 | 47.02 | 47.02 | -2.36 (-4.78%) | 2,325,585 |
| 21 Nov 2023 | CNY | 50.7 | 50.71 | 49.2 | 49.38 | 49.38 | -1.34 (-2.64%) | 1,893,449 |
| 20 Nov 2023 | CNY | 51.08 | 51.2 | 49.77 | 50.72 | 50.72 | +0.22 (+0.44%) | 1,647,745 |
| 17 Nov 2023 | CNY | 50.02 | 50.63 | 49.39 | 50.5 | 50.5 | +0.48 (+0.96%) | 1,440,957 |
| 16 Nov 2023 | CNY | 50.9 | 51.44 | 49.88 | 50.02 | 50.02 | -1 (-1.96%) | 1,660,021 |
| 15 Nov 2023 | CNY | 52 | 52.2 | 50.75 | 51.02 | 51.02 | -0.41 (-0.80%) | 2,005,833 |
