| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 65.6 | 66.5 | 64.28 | 64.66 | 64.66 | -0.73 (-1.12%) | 4,719,880 |
| 8 Jan 2024 | CNY | 67.88 | 68.45 | 65.23 | 65.39 | 65.39 | -2.69 (-3.95%) | 4,827,310 |
| 5 Jan 2024 | CNY | 69.35 | 70.42 | 67.91 | 68.08 | 68.08 | -1.88 (-2.69%) | 4,185,950 |
| 4 Jan 2024 | CNY | 70.12 | 71.81 | 69.92 | 69.96 | 69.96 | -0.95 (-1.34%) | 3,994,390 |
| 3 Jan 2024 | CNY | 71.58 | 72.3 | 70.6 | 70.91 | 70.91 | -1.81 (-2.49%) | 5,350,980 |
| 2 Jan 2024 | CNY | 70.71 | 74.67 | 70 | 72.72 | 72.72 | +2.01 (+2.84%) | 9,550,940 |
| 29 Dec 2023 | CNY | 70.1 | 70.98 | 69.77 | 70.71 | 70.71 | +0.82 (+1.17%) | 4,249,840 |
| 28 Dec 2023 | CNY | 68.16 | 70.38 | 68.05 | 69.89 | 69.89 | +1.57 (+2.30%) | 4,521,290 |
| 27 Dec 2023 | CNY | 67.81 | 69.07 | 67.81 | 68.32 | 68.32 | +0.52 (+0.77%) | 3,201,660 |
| 26 Dec 2023 | CNY | 69.02 | 69.6 | 67.5 | 67.8 | 67.8 | -1.48 (-2.14%) | 4,853,240 |
| 25 Dec 2023 | CNY | 70.5 | 71.55 | 66 | 69.28 | 69.28 | -1.47 (-2.08%) | 5,673,360 |
| 22 Dec 2023 | CNY | 71.08 | 72.1 | 70.1 | 70.75 | 70.75 | -0.67 (-0.94%) | 4,932,070 |
| 21 Dec 2023 | CNY | 70.08 | 71.91 | 69.88 | 71.42 | 71.42 | +0.8 (+1.13%) | 4,285,990 |
| 20 Dec 2023 | CNY | 71.91 | 72.18 | 70.5 | 70.62 | 70.62 | -1.59 (-2.20%) | 4,019,000 |
| 19 Dec 2023 | CNY | 70.22 | 73 | 70.22 | 72.21 | 72.21 | +1.99 (+2.83%) | 6,269,130 |
| 18 Dec 2023 | CNY | 71.8 | 71.8 | 70 | 70.22 | 70.22 | -1.65 (-2.30%) | 4,985,330 |
| 15 Dec 2023 | CNY | 72.56 | 72.68 | 71.7 | 71.87 | 71.87 | -0.33 (-0.46%) | 4,265,060 |
| 14 Dec 2023 | CNY | 72.44 | 72.98 | 71.37 | 72.2 | 72.2 | -0.22 (-0.30%) | 7,530,450 |
| 13 Dec 2023 | CNY | 75.81 | 76.44 | 71.84 | 72.42 | 72.42 | -3.95 (-5.17%) | 15,720,700 |
| 12 Dec 2023 | CNY | 78.8 | 79.5 | 76.18 | 76.37 | 76.37 | -2.62 (-3.32%) | 8,591,850 |
| 11 Dec 2023 | CNY | 77.86 | 79.44 | 77 | 78.99 | 78.99 | +0.25 (+0.32%) | 6,975,030 |
| 8 Dec 2023 | CNY | 76.45 | 79.75 | 76.4 | 78.74 | 78.74 | +2.59 (+3.40%) | 11,341,000 |
| 7 Dec 2023 | CNY | 75.99 | 76.79 | 75.15 | 76.15 | 76.15 | -0.02 (-0.03%) | 5,999,740 |
| 6 Dec 2023 | CNY | 75.15 | 77.24 | 75.03 | 76.17 | 76.17 | +0.49 (+0.65%) | 6,799,640 |
| 5 Dec 2023 | CNY | 79.97 | 79.97 | 75 | 75.68 | 75.68 | -4.37 (-5.46%) | 14,876,770 |
| 4 Dec 2023 | CNY | 84 | 86.47 | 79.99 | 80.05 | 80.05 | -4.83 (-5.69%) | 13,044,990 |
| 1 Dec 2023 | CNY | 82.89 | 85.28 | 82.58 | 84.88 | 84.88 | +1.43 (+1.71%) | 10,197,080 |
| 30 Nov 2023 | CNY | 81.99 | 83.45 | 81.16 | 83.45 | 83.45 | +1.19 (+1.45%) | 8,800,150 |
| 29 Nov 2023 | CNY | 81.28 | 83.63 | 80.8 | 82.26 | 82.26 | +0.31 (+0.38%) | 8,713,930 |
| 28 Nov 2023 | CNY | 82 | 83.13 | 81.28 | 81.95 | 81.95 | -0.39 (-0.47%) | 6,482,690 |
