| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 68.12 | 70.15 | 67.49 | 69.61 | 69.61 | +1.13 (+1.65%) | 6,404,911 |
| 10 Jan 2024 | CNY | 62.8 | 70.49 | 62.7 | 68.48 | 68.48 | +5.25 (+8.30%) | 10,072,989 |
| 9 Jan 2024 | CNY | 62.8 | 63.93 | 61.6 | 63.23 | 63.23 | +0.25 (+0.40%) | 3,365,932 |
| 8 Jan 2024 | CNY | 63.47 | 64.99 | 62.98 | 62.98 | 62.98 | -0.67 (-1.05%) | 2,881,372 |
| 5 Jan 2024 | CNY | 63.99 | 65.05 | 63.2 | 63.65 | 63.65 | -0.41 (-0.64%) | 2,401,515 |
| 4 Jan 2024 | CNY | 65 | 65.07 | 63.45 | 64.06 | 64.06 | -1.14 (-1.75%) | 2,589,155 |
| 3 Jan 2024 | CNY | 64.99 | 66.29 | 64.73 | 65.2 | 65.2 | -0.06 (-0.09%) | 2,612,892 |
| 2 Jan 2024 | CNY | 68.22 | 68.26 | 65.03 | 65.26 | 65.26 | -2.91 (-4.27%) | 4,815,153 |
| 29 Dec 2023 | CNY | 68.05 | 68.98 | 67.67 | 68.17 | 68.17 | -0.45 (-0.66%) | 2,690,621 |
| 28 Dec 2023 | CNY | 64.1 | 69.35 | 64.1 | 68.62 | 68.62 | +4.25 (+6.60%) | 5,669,108 |
| 27 Dec 2023 | CNY | 64.93 | 65.44 | 63.95 | 64.37 | 64.37 | -0.77 (-1.18%) | 1,490,263 |
| 26 Dec 2023 | CNY | 65.7 | 65.79 | 64.34 | 65.14 | 65.14 | -0.66 (-1.00%) | 1,902,028 |
| 25 Dec 2023 | CNY | 65.03 | 65.98 | 64.89 | 65.8 | 65.8 | +0.57 (+0.87%) | 1,753,453 |
| 22 Dec 2023 | CNY | 65.32 | 65.95 | 64.41 | 65.23 | 65.23 | -0.54 (-0.82%) | 2,509,224 |
| 21 Dec 2023 | CNY | 64.02 | 66.26 | 63.86 | 65.77 | 65.77 | +1.47 (+2.29%) | 3,076,066 |
| 20 Dec 2023 | CNY | 65.12 | 65.68 | 64.22 | 64.3 | 64.3 | -0.69 (-1.06%) | 2,009,284 |
| 19 Dec 2023 | CNY | 64.31 | 65.1 | 64 | 64.99 | 64.99 | +0.49 (+0.76%) | 2,205,779 |
| 18 Dec 2023 | CNY | 64.68 | 65.13 | 63.91 | 64.5 | 64.5 | -0.67 (-1.03%) | 2,469,088 |
| 15 Dec 2023 | CNY | 64.96 | 66.49 | 64.73 | 65.17 | 65.17 | +0.47 (+0.73%) | 3,370,752 |
| 14 Dec 2023 | CNY | 65.6 | 66.5 | 64.5 | 64.7 | 64.7 | -0.53 (-0.81%) | 2,890,347 |
| 13 Dec 2023 | CNY | 68.15 | 68.15 | 65.2 | 65.23 | 65.23 | -2.52 (-3.72%) | 3,850,391 |
| 12 Dec 2023 | CNY | 68.75 | 68.83 | 67.46 | 67.75 | 67.75 | -0.99 (-1.44%) | 2,441,980 |
| 11 Dec 2023 | CNY | 67.9 | 68.89 | 66.8 | 68.74 | 68.74 | +0.73 (+1.07%) | 2,311,977 |
| 8 Dec 2023 | CNY | 67.88 | 68.35 | 67.35 | 68.01 | 68.01 | +0.02 (+0.03%) | 2,521,195 |
| 7 Dec 2023 | CNY | 68.01 | 68.39 | 66.87 | 67.99 | 67.99 | -0.63 (-0.92%) | 3,290,200 |
| 6 Dec 2023 | CNY | 67.9 | 69.44 | 67.75 | 68.62 | 68.62 | +0.73 (+1.08%) | 3,207,043 |
| 5 Dec 2023 | CNY | 69.02 | 69.95 | 67.89 | 67.89 | 67.89 | -1.26 (-1.82%) | 2,997,122 |
| 4 Dec 2023 | CNY | 70.65 | 70.65 | 69.01 | 69.15 | 69.15 | -1.55 (-2.19%) | 2,906,698 |
| 1 Dec 2023 | CNY | 72.42 | 72.42 | 69.88 | 70.7 | 70.7 | -0.76 (-1.06%) | 3,403,110 |
| 30 Nov 2023 | CNY | 72.4 | 72.44 | 71.29 | 71.46 | 71.46 | -0.75 (-1.04%) | 2,191,676 |
