| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 67.51 | 74.51 | 67.2 | 74.51 | 74.51 | +6.77 (+9.99%) | 19,603,114 |
| 27 Dec 2023 | CNY | 68.7 | 68.75 | 67.01 | 67.74 | 67.74 | -1.14 (-1.66%) | 7,382,281 |
| 26 Dec 2023 | CNY | 69.19 | 70.25 | 68.1 | 68.88 | 68.88 | -0.82 (-1.18%) | 6,688,470 |
| 25 Dec 2023 | CNY | 69.84 | 71.21 | 68.9 | 69.7 | 69.7 | -0.52 (-0.74%) | 7,603,897 |
| 22 Dec 2023 | CNY | 69 | 72.13 | 67.5 | 70.22 | 70.22 | +0.49 (+0.70%) | 14,708,532 |
| 21 Dec 2023 | CNY | 67.76 | 71.48 | 67.26 | 69.73 | 69.73 | +1.97 (+2.91%) | 15,639,215 |
| 20 Dec 2023 | CNY | 70 | 70 | 67.05 | 67.76 | 67.76 | -2.63 (-3.74%) | 10,335,549 |
| 19 Dec 2023 | CNY | 69.3 | 72.78 | 68.77 | 70.39 | 70.39 | +1.07 (+1.54%) | 8,801,791 |
| 18 Dec 2023 | CNY | 70 | 71.6 | 69.02 | 69.32 | 69.32 | -2.03 (-2.85%) | 5,726,082 |
| 15 Dec 2023 | CNY | 70.78 | 73.11 | 70.78 | 71.35 | 71.35 | +0.7 (+0.99%) | 8,378,743 |
| 14 Dec 2023 | CNY | 74.5 | 75.44 | 70.02 | 70.65 | 70.65 | -3.2 (-4.33%) | 9,813,760 |
| 13 Dec 2023 | CNY | 79.36 | 79.36 | 73.35 | 73.85 | 73.85 | -5.75 (-7.22%) | 11,105,702 |
| 12 Dec 2023 | CNY | 82.36 | 82.81 | 79.41 | 79.6 | 79.6 | -2.95 (-3.57%) | 7,568,486 |
| 11 Dec 2023 | CNY | 83.39 | 83.39 | 81.6 | 82.55 | 82.55 | -1.52 (-1.81%) | 5,742,498 |
| 8 Dec 2023 | CNY | 83.5 | 84.2 | 82.35 | 84.07 | 84.07 | +1.06 (+1.28%) | 6,192,026 |
| 7 Dec 2023 | CNY | 86.34 | 86.35 | 82.02 | 83.01 | 83.01 | -3.51 (-4.06%) | 8,186,811 |
| 6 Dec 2023 | CNY | 84.38 | 88 | 83.75 | 86.52 | 86.52 | +0.99 (+1.16%) | 7,447,086 |
| 5 Dec 2023 | CNY | 84.66 | 87.81 | 84.36 | 85.53 | 85.53 | +0.16 (+0.19%) | 6,826,184 |
| 4 Dec 2023 | CNY | 84.96 | 85.99 | 84 | 85.37 | 85.37 | +0.14 (+0.16%) | 4,085,910 |
| 1 Dec 2023 | CNY | 84.2 | 86 | 83.34 | 85.23 | 85.23 | +0.07 (+0.08%) | 4,230,532 |
| 30 Nov 2023 | CNY | 84.34 | 86.36 | 84.18 | 85.16 | 85.16 | +0.82 (+0.97%) | 4,293,533 |
| 29 Nov 2023 | CNY | 86.07 | 86.48 | 83.92 | 84.34 | 84.34 | -1.91 (-2.21%) | 4,242,522 |
| 28 Nov 2023 | CNY | 86.31 | 86.92 | 84.5 | 86.25 | 86.25 | +0.29 (+0.34%) | 4,265,511 |
| 27 Nov 2023 | CNY | 86.8 | 87.58 | 85.19 | 85.96 | 85.96 | -1.87 (-2.13%) | 6,532,185 |
| 24 Nov 2023 | CNY | 93.01 | 93.5 | 87.82 | 87.83 | 87.83 | -5.82 (-6.21%) | 8,465,072 |
| 23 Nov 2023 | CNY | 92.78 | 94.27 | 92.75 | 93.65 | 93.65 | +1.06 (+1.14%) | 5,411,974 |
| 22 Nov 2023 | CNY | 92 | 93.29 | 91.88 | 92.59 | 92.59 | -0.01 (-0.01%) | 4,294,644 |
| 21 Nov 2023 | CNY | 94 | 94.83 | 92.5 | 92.6 | 92.6 | -1.5 (-1.59%) | 5,046,832 |
| 20 Nov 2023 | CNY | 94 | 94.93 | 92.52 | 94.1 | 94.1 | +0.02 (+0.02%) | 5,486,814 |
| 17 Nov 2023 | CNY | 92.06 | 94.48 | 91.51 | 94.08 | 94.08 | +1.06 (+1.14%) | 6,105,303 |
