| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 67.05 | 67.19 | 65.3 | 65.69 | 65.69 | -1.29 (-1.93%) | 4,953,348 |
| 11 Dec 2023 | CNY | 65.62 | 67.15 | 64.6 | 66.98 | 66.98 | +0.78 (+1.18%) | 4,951,766 |
| 8 Dec 2023 | CNY | 67.22 | 67.3 | 66 | 66.2 | 66.2 | -0.6 (-0.90%) | 4,939,808 |
| 7 Dec 2023 | CNY | 66.73 | 67.19 | 65.62 | 66.8 | 66.8 | -0.32 (-0.48%) | 4,513,981 |
| 6 Dec 2023 | CNY | 66.71 | 68.43 | 66.66 | 67.12 | 67.12 | +0.09 (+0.13%) | 4,665,572 |
| 5 Dec 2023 | CNY | 68 | 68.99 | 67 | 67.03 | 67.03 | -1.14 (-1.67%) | 4,202,956 |
| 4 Dec 2023 | CNY | 69.37 | 69.97 | 68.07 | 68.17 | 68.17 | -1.19 (-1.72%) | 3,806,437 |
| 1 Dec 2023 | CNY | 70.3 | 70.42 | 68.78 | 69.36 | 69.36 | -0.95 (-1.35%) | 3,609,751 |
| 30 Nov 2023 | CNY | 70.96 | 71.36 | 69.58 | 70.31 | 70.31 | -0.62 (-0.87%) | 3,705,624 |
| 29 Nov 2023 | CNY | 71.46 | 72.15 | 70.71 | 70.93 | 70.93 | -0.54 (-0.76%) | 3,162,844 |
| 28 Nov 2023 | CNY | 72.1 | 72.9 | 71.22 | 71.47 | 71.47 | -0.45 (-0.63%) | 3,411,515 |
| 27 Nov 2023 | CNY | 70.98 | 72.36 | 70.69 | 71.92 | 71.92 | -0.14 (-0.19%) | 3,320,533 |
| 24 Nov 2023 | CNY | 72.63 | 73.83 | 71.81 | 72.06 | 72.06 | -0.64 (-0.88%) | 4,077,324 |
| 23 Nov 2023 | CNY | 72.58 | 73.18 | 71.8 | 72.7 | 72.7 | +0.43 (+0.59%) | 3,228,576 |
| 22 Nov 2023 | CNY | 74.5 | 74.7 | 72.27 | 72.27 | 72.27 | -2.33 (-3.12%) | 5,161,350 |
| 21 Nov 2023 | CNY | 76.82 | 76.99 | 74.46 | 74.6 | 74.6 | -1.89 (-2.47%) | 4,791,927 |
| 20 Nov 2023 | CNY | 76.25 | 76.93 | 75.35 | 76.49 | 76.49 | +0.24 (+0.31%) | 4,219,899 |
| 17 Nov 2023 | CNY | 74.56 | 76.68 | 74.19 | 76.25 | 76.25 | +1.5 (+2.01%) | 5,870,934 |
| 16 Nov 2023 | CNY | 77.88 | 77.88 | 74.7 | 74.75 | 74.75 | -3.41 (-4.36%) | 7,338,322 |
| 15 Nov 2023 | CNY | 78.47 | 79.58 | 77.21 | 78.16 | 78.16 | +1.45 (+1.89%) | 8,331,806 |
| 14 Nov 2023 | CNY | 77.21 | 79.92 | 75.9 | 76.71 | 76.71 | -1.1 (-1.41%) | 8,987,650 |
| 13 Nov 2023 | CNY | 76.4 | 80.65 | 75.9 | 77.81 | 77.81 | +2.36 (+3.13%) | 9,218,483 |
| 10 Nov 2023 | CNY | 76.8 | 76.82 | 75.04 | 75.45 | 75.45 | -1.94 (-2.51%) | 5,381,856 |
| 9 Nov 2023 | CNY | 76.02 | 79.55 | 75.53 | 77.39 | 77.39 | +2.16 (+2.87%) | 10,611,180 |
| 8 Nov 2023 | CNY | 75.58 | 76.33 | 74.51 | 75.23 | 75.23 | -0.48 (-0.63%) | 5,043,125 |
| 7 Nov 2023 | CNY | 74.83 | 76.15 | 73.83 | 75.71 | 75.71 | +0.32 (+0.42%) | 5,174,616 |
| 6 Nov 2023 | CNY | 72.61 | 76.08 | 72.01 | 75.39 | 75.39 | +3.42 (+4.75%) | 9,246,966 |
| 3 Nov 2023 | CNY | 70.46 | 73.59 | 70.37 | 71.97 | 71.97 | +1.8 (+2.57%) | 7,306,287 |
| 2 Nov 2023 | CNY | 71.94 | 72.55 | 70.11 | 70.17 | 70.17 | -1.96 (-2.72%) | 5,328,048 |
| 1 Nov 2023 | CNY | 72.93 | 73.8 | 70.91 | 72.13 | 72.13 | -0.87 (-1.19%) | 5,956,603 |
