| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 71.18 | 72.16 | 69.74 | 71.75 | 71.75 | +0.01 (+0.01%) | 1,258,697 |
| 17 Jan 2024 | CNY | 72.11 | 74 | 71.25 | 71.74 | 71.74 | -0.38 (-0.53%) | 2,051,250 |
| 16 Jan 2024 | CNY | 70.29 | 72.5 | 70.29 | 72.12 | 72.12 | +1.15 (+1.62%) | 1,645,778 |
| 15 Jan 2024 | CNY | 68.77 | 73 | 68.77 | 70.97 | 70.97 | +0.69 (+0.98%) | 2,374,096 |
| 12 Jan 2024 | CNY | 67.95 | 73.5 | 67.95 | 70.28 | 70.28 | +2.51 (+3.70%) | 2,993,467 |
| 11 Jan 2024 | CNY | 68 | 68.83 | 66.7 | 67.77 | 67.77 | -1.28 (-1.85%) | 2,238,799 |
| 10 Jan 2024 | CNY | 64 | 69.05 | 63.53 | 69.05 | 69.05 | +4.65 (+7.22%) | 2,393,701 |
| 9 Jan 2024 | CNY | 65.73 | 65.97 | 64 | 64.4 | 64.4 | -1.33 (-2.02%) | 1,227,150 |
| 8 Jan 2024 | CNY | 66.33 | 67.61 | 65.71 | 65.73 | 65.73 | -1.88 (-2.78%) | 960,845 |
| 5 Jan 2024 | CNY | 68 | 68.79 | 66.8 | 67.61 | 67.61 | -0.39 (-0.57%) | 1,105,273 |
| 4 Jan 2024 | CNY | 69.38 | 69.38 | 67.4 | 68 | 68 | -1.42 (-2.05%) | 1,094,510 |
| 3 Jan 2024 | CNY | 70.5 | 70.82 | 68.58 | 69.42 | 69.42 | -1.5 (-2.12%) | 1,776,350 |
| 2 Jan 2024 | CNY | 69.16 | 71.28 | 67 | 70.92 | 70.92 | +1.44 (+2.07%) | 2,072,683 |
| 29 Dec 2023 | CNY | 66.68 | 70.5 | 66.18 | 69.48 | 69.48 | +2.48 (+3.70%) | 1,917,130 |
| 28 Dec 2023 | CNY | 66.09 | 68.14 | 64.9 | 67 | 67 | +0.91 (+1.38%) | 2,016,150 |
| 27 Dec 2023 | CNY | 65.1 | 66.15 | 64.57 | 66.09 | 66.09 | +0.5 (+0.76%) | 1,280,199 |
| 26 Dec 2023 | CNY | 66.99 | 67.77 | 64.9 | 65.59 | 65.59 | -1.38 (-2.06%) | 1,074,188 |
| 25 Dec 2023 | CNY | 68.71 | 68.93 | 66.3 | 66.97 | 66.97 | -1.06 (-1.56%) | 1,102,400 |
| 22 Dec 2023 | CNY | 68.87 | 69.03 | 67.3 | 68.03 | 68.03 | -0.82 (-1.19%) | 1,027,100 |
| 21 Dec 2023 | CNY | 68.28 | 69.19 | 66.86 | 68.85 | 68.85 | +0.8 (+1.18%) | 877,195 |
| 20 Dec 2023 | CNY | 70.08 | 70.27 | 67.9 | 68.05 | 68.05 | -2.05 (-2.92%) | 989,500 |
| 19 Dec 2023 | CNY | 71.1 | 71.39 | 69.1 | 70.1 | 70.1 | 0.0 (0.0%) | 982,995 |
| 18 Dec 2023 | CNY | 70.8 | 71.22 | 69.26 | 70.1 | 70.1 | -0.7 (-0.99%) | 1,222,550 |
| 15 Dec 2023 | CNY | 70.8 | 71.6 | 70.19 | 70.8 | 70.8 | -0.2 (-0.28%) | 802,789 |
| 14 Dec 2023 | CNY | 71.5 | 72 | 70.47 | 71 | 71 | -0.6 (-0.84%) | 965,061 |
| 13 Dec 2023 | CNY | 73.2 | 73.29 | 71.6 | 71.6 | 71.6 | -1.58 (-2.16%) | 916,045 |
| 12 Dec 2023 | CNY | 72.97 | 73.64 | 71.68 | 73.18 | 73.18 | +0.18 (+0.25%) | 1,111,970 |
| 11 Dec 2023 | CNY | 73.05 | 74.2 | 71.88 | 73 | 73 | -0.38 (-0.52%) | 1,693,300 |
| 8 Dec 2023 | CNY | 74.5 | 74.5 | 71.75 | 73.38 | 73.38 | -1.41 (-1.89%) | 2,372,131 |
| 7 Dec 2023 | CNY | 76.36 | 76.36 | 73.89 | 74.79 | 74.79 | -1.19 (-1.57%) | 963,360 |
