| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 60.1 | 61.6 | 60.1 | 61.55 | 61.55 | +1.46 (+2.43%) | 580,060 |
| 28 Dec 2023 | CNY | 57.8 | 60.86 | 57.26 | 60.09 | 60.09 | +1.94 (+3.34%) | 933,650 |
| 27 Dec 2023 | CNY | 57.51 | 58.7 | 57.5 | 58.15 | 58.15 | +0.78 (+1.36%) | 354,100 |
| 26 Dec 2023 | CNY | 58.54 | 58.54 | 56.9 | 57.37 | 57.37 | -1.2 (-2.05%) | 493,700 |
| 25 Dec 2023 | CNY | 59.9 | 59.9 | 58 | 58.57 | 58.57 | -0.63 (-1.06%) | 287,017 |
| 22 Dec 2023 | CNY | 59.77 | 60.2 | 59.02 | 59.2 | 59.2 | -0.56 (-0.94%) | 399,000 |
| 21 Dec 2023 | CNY | 59.26 | 60.44 | 58 | 59.76 | 59.76 | +0.22 (+0.37%) | 532,100 |
| 20 Dec 2023 | CNY | 60.1 | 60.91 | 59.5 | 59.54 | 59.54 | -0.56 (-0.93%) | 308,800 |
| 19 Dec 2023 | CNY | 60.18 | 60.51 | 59.38 | 60.1 | 60.1 | -0.05 (-0.08%) | 296,100 |
| 18 Dec 2023 | CNY | 61.95 | 61.95 | 59.9 | 60.15 | 60.15 | -1.61 (-2.61%) | 406,600 |
| 15 Dec 2023 | CNY | 62.77 | 62.77 | 61.22 | 61.76 | 61.76 | -0.15 (-0.24%) | 376,288 |
| 14 Dec 2023 | CNY | 62.06 | 62.77 | 61.68 | 61.91 | 61.91 | -0.09 (-0.15%) | 306,088 |
| 13 Dec 2023 | CNY | 64.13 | 64.3 | 61.68 | 62 | 62 | -2.1 (-3.28%) | 669,400 |
| 12 Dec 2023 | CNY | 65.19 | 65.4 | 63.13 | 64.1 | 64.1 | -1.09 (-1.67%) | 736,800 |
| 11 Dec 2023 | CNY | 62.09 | 65.47 | 61.55 | 65.19 | 65.19 | +3.1 (+4.99%) | 891,005 |
| 8 Dec 2023 | CNY | 61.99 | 62.53 | 61.62 | 62.09 | 62.09 | -0.03 (-0.05%) | 335,005 |
| 7 Dec 2023 | CNY | 62.85 | 63.24 | 62.11 | 62.12 | 62.12 | -0.98 (-1.55%) | 263,500 |
| 6 Dec 2023 | CNY | 61.87 | 64.29 | 61.49 | 63.1 | 63.1 | +0.94 (+1.51%) | 573,300 |
| 5 Dec 2023 | CNY | 63.91 | 63.92 | 61.21 | 62.16 | 62.16 | -2.03 (-3.16%) | 1,156,000 |
| 4 Dec 2023 | CNY | 66.08 | 66.55 | 63.9 | 64.19 | 64.19 | -1.93 (-2.92%) | 726,700 |
| 1 Dec 2023 | CNY | 67.67 | 67.67 | 65.66 | 66.12 | 66.12 | -1.55 (-2.29%) | 409,136 |
| 30 Nov 2023 | CNY | 66.8 | 68.47 | 65.9 | 67.67 | 67.67 | +0.79 (+1.18%) | 551,600 |
| 29 Nov 2023 | CNY | 68.61 | 68.8 | 66.6 | 66.88 | 66.88 | -1.68 (-2.45%) | 459,300 |
| 28 Nov 2023 | CNY | 68.01 | 69.24 | 67.28 | 68.56 | 68.56 | +1.28 (+1.90%) | 470,901 |
| 27 Nov 2023 | CNY | 69.68 | 70.9 | 66.49 | 67.28 | 67.28 | -2.39 (-3.43%) | 751,700 |
| 24 Nov 2023 | CNY | 70.5 | 73.88 | 69.55 | 69.67 | 69.67 | -1.36 (-1.91%) | 638,900 |
| 23 Nov 2023 | CNY | 69.1 | 71.1 | 68.32 | 71.03 | 71.03 | +1.97 (+2.85%) | 556,300 |
| 22 Nov 2023 | CNY | 71 | 71 | 68.2 | 69.06 | 69.06 | -1.93 (-2.72%) | 555,800 |
| 21 Nov 2023 | CNY | 71.95 | 72.58 | 70.56 | 70.99 | 70.99 | -1.03 (-1.43%) | 434,700 |
| 20 Nov 2023 | CNY | 71.15 | 72.32 | 70.5 | 72.02 | 72.02 | +1.36 (+1.92%) | 422,500 |
