| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 66.79 | 67.17 | 66.11 | 66.6 | 66.6 | -0.06 (-0.09%) | 3,572,954 |
| 4 Jan 2024 | CNY | 67.83 | 68.3 | 66.46 | 66.66 | 66.66 | -1.11 (-1.64%) | 4,086,215 |
| 3 Jan 2024 | CNY | 68.97 | 70.06 | 67.34 | 67.77 | 67.77 | -1.56 (-2.25%) | 4,047,332 |
| 2 Jan 2024 | CNY | 72.36 | 72.9 | 69.08 | 69.33 | 69.33 | -2.96 (-4.09%) | 4,496,293 |
| 29 Dec 2023 | CNY | 72.86 | 73.08 | 71.65 | 72.29 | 72.29 | -0.33 (-0.45%) | 3,915,386 |
| 28 Dec 2023 | CNY | 69.69 | 73.39 | 69.19 | 72.62 | 72.62 | +2.67 (+3.82%) | 4,892,294 |
| 27 Dec 2023 | CNY | 70.28 | 70.87 | 69.31 | 69.95 | 69.95 | -0.33 (-0.47%) | 2,324,178 |
| 26 Dec 2023 | CNY | 70.04 | 70.88 | 69.46 | 70.28 | 70.28 | -0.35 (-0.50%) | 2,643,348 |
| 25 Dec 2023 | CNY | 71.01 | 73 | 70.51 | 70.63 | 70.63 | -0.37 (-0.52%) | 3,265,200 |
| 22 Dec 2023 | CNY | 72.95 | 73.28 | 70.4 | 71 | 71 | -1.99 (-2.73%) | 4,558,200 |
| 21 Dec 2023 | CNY | 71.76 | 74.2 | 71.51 | 72.99 | 72.99 | +1.23 (+1.71%) | 3,864,873 |
| 20 Dec 2023 | CNY | 74.5 | 74.77 | 71.64 | 71.76 | 71.76 | -2.24 (-3.03%) | 3,887,700 |
| 19 Dec 2023 | CNY | 75.7 | 75.89 | 72.9 | 74 | 74 | -1.69 (-2.23%) | 5,437,339 |
| 18 Dec 2023 | CNY | 78.1 | 78.4 | 75.21 | 75.69 | 75.69 | -2.41 (-3.09%) | 3,712,019 |
| 15 Dec 2023 | CNY | 80.59 | 81.37 | 78 | 78.1 | 78.1 | -2.59 (-3.21%) | 2,890,600 |
| 14 Dec 2023 | CNY | 81.84 | 82.77 | 80.41 | 80.69 | 80.69 | -0.97 (-1.19%) | 1,629,440 |
| 13 Dec 2023 | CNY | 84.19 | 84.64 | 81.5 | 81.66 | 81.66 | -2.92 (-3.45%) | 1,874,989 |
| 12 Dec 2023 | CNY | 85.5 | 85.79 | 84.05 | 84.58 | 84.58 | -0.78 (-0.91%) | 1,269,971 |
| 11 Dec 2023 | CNY | 83.97 | 85.44 | 81 | 85.36 | 85.36 | +0.97 (+1.15%) | 2,102,055 |
| 8 Dec 2023 | CNY | 82.54 | 84.58 | 82.38 | 84.39 | 84.39 | +1.88 (+2.28%) | 2,897,762 |
| 7 Dec 2023 | CNY | 82.44 | 84 | 81.72 | 82.51 | 82.51 | -0.35 (-0.42%) | 1,618,879 |
| 6 Dec 2023 | CNY | 82.87 | 83.88 | 81.21 | 82.86 | 82.86 | +0.16 (+0.19%) | 1,504,012 |
| 5 Dec 2023 | CNY | 86 | 86.34 | 82.56 | 82.7 | 82.7 | -3.65 (-4.23%) | 1,618,110 |
| 4 Dec 2023 | CNY | 86.48 | 87.39 | 85.92 | 86.35 | 86.35 | +0.15 (+0.17%) | 1,401,580 |
| 1 Dec 2023 | CNY | 84.3 | 86.99 | 83.52 | 86.2 | 86.2 | +1.8 (+2.13%) | 1,595,864 |
| 30 Nov 2023 | CNY | 84.93 | 85.35 | 83.8 | 84.4 | 84.4 | -0.41 (-0.48%) | 1,198,481 |
| 29 Nov 2023 | CNY | 85.6 | 86.64 | 84.68 | 84.81 | 84.81 | -1.09 (-1.27%) | 1,270,621 |
| 28 Nov 2023 | CNY | 85.01 | 86.72 | 84.5 | 85.9 | 85.9 | +1.1 (+1.30%) | 1,652,138 |
| 27 Nov 2023 | CNY | 84.86 | 86.29 | 84.36 | 84.8 | 84.8 | -0.83 (-0.97%) | 1,417,872 |
| 24 Nov 2023 | CNY | 87.85 | 88.2 | 85.51 | 85.63 | 85.63 | -2.22 (-2.53%) | 1,445,698 |
