| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 57.89 | 57.89 | 56.08 | 56.46 | 56.46 | -1.5 (-2.59%) | 10,444,860 |
| 4 Jan 2024 | CNY | 58.9 | 59.09 | 57.18 | 57.96 | 57.96 | -0.94 (-1.60%) | 10,456,955 |
| 3 Jan 2024 | CNY | 59.97 | 59.97 | 58.65 | 58.9 | 58.9 | -0.85 (-1.42%) | 8,790,781 |
| 2 Jan 2024 | CNY | 60.56 | 61.11 | 59.2 | 59.75 | 59.75 | -1.36 (-2.23%) | 9,536,436 |
| 29 Dec 2023 | CNY | 59.75 | 61.68 | 59.69 | 61.11 | 61.11 | +1.38 (+2.31%) | 11,143,803 |
| 28 Dec 2023 | CNY | 59.3 | 60.43 | 58.9 | 59.73 | 59.73 | +0.55 (+0.93%) | 11,130,090 |
| 27 Dec 2023 | CNY | 57.66 | 59.7 | 57.59 | 59.18 | 59.18 | +1.44 (+2.49%) | 10,753,384 |
| 26 Dec 2023 | CNY | 57.83 | 58.3 | 56.99 | 57.74 | 57.74 | -0.08 (-0.14%) | 5,695,024 |
| 25 Dec 2023 | CNY | 57.28 | 58.5 | 57.28 | 57.82 | 57.82 | +0.03 (+0.05%) | 5,179,132 |
| 22 Dec 2023 | CNY | 58.08 | 58.74 | 57.56 | 57.79 | 57.79 | -0.32 (-0.55%) | 8,449,582 |
| 21 Dec 2023 | CNY | 58.72 | 59.55 | 57.89 | 58.11 | 58.11 | -0.98 (-1.66%) | 9,647,769 |
| 20 Dec 2023 | CNY | 59.04 | 60.17 | 58.93 | 59.09 | 59.09 | +0.28 (+0.48%) | 12,141,974 |
| 19 Dec 2023 | CNY | 60.71 | 60.98 | 57.5 | 58.81 | 58.81 | -1.98 (-3.26%) | 25,325,501 |
| 18 Dec 2023 | CNY | 60 | 61.66 | 59.9 | 60.79 | 60.79 | +0.62 (+1.03%) | 14,378,162 |
| 15 Dec 2023 | CNY | 66.11 | 67.04 | 59.75 | 60.17 | 60.17 | -5.79 (-8.78%) | 30,960,058 |
| 14 Dec 2023 | CNY | 65.5 | 66.47 | 64.89 | 65.96 | 65.96 | +0.77 (+1.18%) | 9,972,107 |
| 13 Dec 2023 | CNY | 64.75 | 66.34 | 64.43 | 65.19 | 65.19 | +0.39 (+0.60%) | 11,917,033 |
| 12 Dec 2023 | CNY | 64 | 65.04 | 62.91 | 64.8 | 64.8 | +0.59 (+0.92%) | 8,987,611 |
| 11 Dec 2023 | CNY | 62.1 | 64.53 | 61.23 | 64.21 | 64.21 | +1.97 (+3.17%) | 15,695,370 |
| 8 Dec 2023 | CNY | 62.76 | 63.36 | 61.78 | 62.24 | 62.24 | -0.44 (-0.70%) | 17,889,737 |
| 7 Dec 2023 | CNY | 63.75 | 64.75 | 62.68 | 62.68 | 62.68 | -1.42 (-2.22%) | 12,143,137 |
| 6 Dec 2023 | CNY | 63.36 | 65.5 | 63.11 | 64.1 | 64.1 | +0.74 (+1.17%) | 12,475,243 |
| 5 Dec 2023 | CNY | 62.8 | 64.58 | 62.5 | 63.36 | 63.36 | +0.29 (+0.46%) | 13,945,255 |
| 4 Dec 2023 | CNY | 64.3 | 64.69 | 62.63 | 63.07 | 63.07 | -1.25 (-1.94%) | 12,759,357 |
| 1 Dec 2023 | CNY | 65.08 | 65.52 | 63.7 | 64.32 | 64.32 | -0.9 (-1.38%) | 10,929,878 |
| 30 Nov 2023 | CNY | 64.82 | 66.7 | 64.45 | 65.22 | 65.22 | +0.22 (+0.34%) | 12,403,410 |
| 29 Nov 2023 | CNY | 67 | 67.8 | 64.97 | 65 | 65 | -2.45 (-3.63%) | 12,336,665 |
| 28 Nov 2023 | CNY | 67.27 | 68.76 | 66.51 | 67.45 | 67.45 | -0.53 (-0.78%) | 11,216,814 |
| 27 Nov 2023 | CNY | 65.81 | 68.11 | 63.41 | 67.98 | 67.98 | +1.86 (+2.81%) | 20,028,226 |
| 24 Nov 2023 | CNY | 67.5 | 70.27 | 66.03 | 66.12 | 66.12 | +0.89 (+1.36%) | 26,375,689 |
