| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 56.9 | 57.25 | 56.55 | 56.99 | 56.99 | 0.0 (0.0%) | 1,554,461 |
| 11 Dec 2023 | CNY | 55.46 | 57.12 | 54.95 | 56.99 | 56.99 | +1.09 (+1.95%) | 2,572,538 |
| 8 Dec 2023 | CNY | 56.11 | 56.38 | 55.43 | 55.9 | 55.9 | +0.25 (+0.45%) | 2,007,048 |
| 7 Dec 2023 | CNY | 56.15 | 56.68 | 55.3 | 55.65 | 55.65 | -0.88 (-1.56%) | 2,803,786 |
| 6 Dec 2023 | CNY | 56.05 | 57.65 | 55.79 | 56.53 | 56.53 | +0.11 (+0.19%) | 1,928,261 |
| 5 Dec 2023 | CNY | 57.64 | 58.32 | 56.39 | 56.42 | 56.42 | -1.42 (-2.46%) | 1,821,475 |
| 4 Dec 2023 | CNY | 58.08 | 58.8 | 57.63 | 57.84 | 57.84 | -0.03 (-0.05%) | 2,047,342 |
| 1 Dec 2023 | CNY | 58.11 | 58.31 | 57.21 | 57.87 | 57.87 | -0.27 (-0.46%) | 1,601,576 |
| 30 Nov 2023 | CNY | 58.62 | 58.75 | 57.76 | 58.14 | 58.14 | -0.51 (-0.87%) | 1,732,445 |
| 29 Nov 2023 | CNY | 59.18 | 59.4 | 58.4 | 58.65 | 58.65 | -0.62 (-1.05%) | 1,759,352 |
| 28 Nov 2023 | CNY | 59.06 | 59.55 | 58.6 | 59.27 | 59.27 | +0.22 (+0.37%) | 1,664,917 |
| 27 Nov 2023 | CNY | 58.63 | 59.3 | 58 | 59.05 | 59.05 | +0.48 (+0.82%) | 2,160,320 |
| 24 Nov 2023 | CNY | 59.67 | 60 | 58.3 | 58.57 | 58.57 | -1.54 (-2.56%) | 3,079,132 |
| 23 Nov 2023 | CNY | 59.59 | 60.3 | 59.03 | 60.11 | 60.11 | +0.19 (+0.32%) | 3,296,275 |
| 22 Nov 2023 | CNY | 62.08 | 62.4 | 59.86 | 59.92 | 59.92 | -2.63 (-4.20%) | 6,154,404 |
| 21 Nov 2023 | CNY | 64.15 | 64.41 | 62.22 | 62.55 | 62.55 | -1.52 (-2.37%) | 3,994,782 |
| 20 Nov 2023 | CNY | 63.5 | 64.47 | 63.08 | 64.07 | 64.07 | +0.32 (+0.50%) | 2,982,674 |
| 17 Nov 2023 | CNY | 63.29 | 63.8 | 62.9 | 63.75 | 63.75 | +0.46 (+0.73%) | 2,861,152 |
| 16 Nov 2023 | CNY | 65.6 | 66.09 | 63.28 | 63.29 | 63.29 | -3.63 (-5.42%) | 6,222,731 |
| 15 Nov 2023 | CNY | 67.45 | 69.58 | 66.64 | 66.92 | 66.92 | +0.22 (+0.33%) | 5,943,553 |
| 14 Nov 2023 | CNY | 66.45 | 67.66 | 66.01 | 66.7 | 66.7 | +0.36 (+0.54%) | 3,907,391 |
| 13 Nov 2023 | CNY | 65.28 | 67.2 | 65.14 | 66.34 | 66.34 | +1.18 (+1.81%) | 4,431,451 |
| 10 Nov 2023 | CNY | 66.9 | 66.9 | 64.04 | 65.16 | 65.16 | -2.36 (-3.50%) | 5,733,267 |
| 9 Nov 2023 | CNY | 64.17 | 68.2 | 64.17 | 67.52 | 67.52 | +3.56 (+5.57%) | 8,776,673 |
| 8 Nov 2023 | CNY | 63.63 | 64.79 | 63.6 | 63.96 | 63.96 | -0.24 (-0.37%) | 3,067,594 |
| 7 Nov 2023 | CNY | 64.52 | 64.67 | 62.9 | 64.2 | 64.2 | -0.42 (-0.65%) | 3,580,962 |
| 6 Nov 2023 | CNY | 62.91 | 65.65 | 62.53 | 64.62 | 64.62 | +1.77 (+2.82%) | 4,147,667 |
| 3 Nov 2023 | CNY | 63.98 | 64.3 | 62.49 | 62.85 | 62.85 | -0.55 (-0.87%) | 4,647,421 |
| 2 Nov 2023 | CNY | 65.4 | 66.05 | 63.3 | 63.4 | 63.4 | -2.2 (-3.35%) | 3,023,174 |
| 1 Nov 2023 | CNY | 65.5 | 66.38 | 64.6 | 65.6 | 65.6 | -0.29 (-0.44%) | 2,203,053 |
