| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 83.89 | 86.47 | 82.98 | 84.67 | 84.67 | +0.76 (+0.91%) | 1,160,420 |
| 28 Dec 2023 | CNY | 87.3 | 87.79 | 81.18 | 83.91 | 83.91 | -3.89 (-4.43%) | 2,043,620 |
| 27 Dec 2023 | CNY | 84.79 | 88 | 82.88 | 87.8 | 87.8 | +1.01 (+1.16%) | 2,555,510 |
| 26 Dec 2023 | CNY | 83.98 | 88.87 | 81.61 | 86.79 | 86.79 | +5.19 (+6.36%) | 2,212,067 |
| 25 Dec 2023 | CNY | 75.04 | 82.2 | 75.04 | 81.6 | 81.6 | +6.63 (+8.84%) | 2,278,303 |
| 22 Dec 2023 | CNY | 77.49 | 77.55 | 73.06 | 74.97 | 74.97 | +0.68 (+0.92%) | 2,064,010 |
| 21 Dec 2023 | CNY | 72 | 77 | 70.2 | 74.29 | 74.29 | +2.29 (+3.18%) | 2,138,381 |
| 20 Dec 2023 | CNY | 63.5 | 76 | 63.5 | 72 | 72 | +8.5 (+13.39%) | 2,151,868 |
| 19 Dec 2023 | CNY | 63.1 | 63.8 | 61.65 | 63.5 | 63.5 | +1.4 (+2.25%) | 735,800 |
| 18 Dec 2023 | CNY | 60.4 | 64 | 60.04 | 62.1 | 62.1 | +2 (+3.33%) | 911,187 |
| 15 Dec 2023 | CNY | 60.05 | 60.95 | 59.92 | 60.1 | 60.1 | +0.15 (+0.25%) | 227,400 |
| 14 Dec 2023 | CNY | 59.71 | 60.65 | 59.71 | 59.95 | 59.95 | -0.11 (-0.18%) | 86,700 |
| 13 Dec 2023 | CNY | 59.6 | 61.47 | 59.58 | 60.06 | 60.06 | +0.05 (+0.08%) | 240,210 |
| 12 Dec 2023 | CNY | 60.91 | 60.98 | 59.8 | 60.01 | 60.01 | -0.71 (-1.17%) | 180,870 |
| 11 Dec 2023 | CNY | 59.11 | 60.9 | 59.05 | 60.72 | 60.72 | +1.47 (+2.48%) | 413,710 |
| 8 Dec 2023 | CNY | 59.42 | 59.53 | 59.07 | 59.25 | 59.25 | -0.17 (-0.29%) | 94,770 |
| 7 Dec 2023 | CNY | 59.4 | 60 | 59.21 | 59.42 | 59.42 | -0.2 (-0.34%) | 127,138 |
| 6 Dec 2023 | CNY | 59.69 | 59.98 | 59.28 | 59.62 | 59.62 | -0.2 (-0.33%) | 120,912 |
| 5 Dec 2023 | CNY | 61.45 | 61.73 | 59.59 | 59.82 | 59.82 | -1.63 (-2.65%) | 262,900 |
| 4 Dec 2023 | CNY | 62.01 | 62.01 | 61.11 | 61.45 | 61.45 | -0.21 (-0.34%) | 266,800 |
| 1 Dec 2023 | CNY | 62.48 | 62.48 | 60.43 | 61.66 | 61.66 | -0.3 (-0.48%) | 427,500 |
| 30 Nov 2023 | CNY | 59.12 | 62.68 | 59.1 | 61.96 | 61.96 | +2.58 (+4.34%) | 810,270 |
| 29 Nov 2023 | CNY | 59.42 | 59.72 | 58.88 | 59.38 | 59.38 | -0.04 (-0.07%) | 156,200 |
| 28 Nov 2023 | CNY | 59.27 | 60.02 | 59.27 | 59.42 | 59.42 | -0.27 (-0.45%) | 191,100 |
| 27 Nov 2023 | CNY | 59.3 | 60.19 | 58.82 | 59.69 | 59.69 | +0.12 (+0.20%) | 229,300 |
| 24 Nov 2023 | CNY | 59.99 | 60.65 | 59.38 | 59.57 | 59.57 | -0.61 (-1.01%) | 311,900 |
| 23 Nov 2023 | CNY | 59.29 | 60.3 | 58.87 | 60.18 | 60.18 | +0.92 (+1.55%) | 176,900 |
| 22 Nov 2023 | CNY | 59.72 | 59.72 | 59.02 | 59.26 | 59.26 | -0.37 (-0.62%) | 83,670 |
| 21 Nov 2023 | CNY | 60.26 | 60.42 | 59.35 | 59.63 | 59.63 | -0.63 (-1.05%) | 155,100 |
| 20 Nov 2023 | CNY | 60.18 | 61.38 | 59.82 | 60.26 | 60.26 | +0.08 (+0.13%) | 187,100 |
