| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 60.83 | 60.84 | 59.13 | 59.4 | 59.4 | -1.42 (-2.33%) | 735,747 |
| 25 Dec 2023 | CNY | 61 | 61.99 | 60.34 | 60.82 | 60.82 | -0.68 (-1.11%) | 629,489 |
| 22 Dec 2023 | CNY | 62.99 | 62.99 | 61 | 61.5 | 61.5 | -1.33 (-2.12%) | 939,150 |
| 21 Dec 2023 | CNY | 62.48 | 63.5 | 61.1 | 62.83 | 62.83 | -0.12 (-0.19%) | 993,000 |
| 20 Dec 2023 | CNY | 63 | 64.84 | 62.03 | 62.95 | 62.95 | -0.13 (-0.21%) | 1,237,900 |
| 19 Dec 2023 | CNY | 60.63 | 63.23 | 60.58 | 63.08 | 63.08 | +2.45 (+4.04%) | 1,207,198 |
| 18 Dec 2023 | CNY | 61.08 | 61.32 | 60.25 | 60.63 | 60.63 | -0.4 (-0.66%) | 718,600 |
| 15 Dec 2023 | CNY | 61.51 | 61.76 | 60.05 | 61.03 | 61.03 | +0.25 (+0.41%) | 741,350 |
| 14 Dec 2023 | CNY | 61.49 | 63.29 | 60.77 | 60.78 | 60.78 | -1.07 (-1.73%) | 1,078,900 |
| 13 Dec 2023 | CNY | 61.58 | 62.3 | 60.51 | 61.85 | 61.85 | +0.43 (+0.70%) | 887,750 |
| 12 Dec 2023 | CNY | 60.94 | 61.5 | 60 | 61.42 | 61.42 | +0.45 (+0.74%) | 862,900 |
| 11 Dec 2023 | CNY | 58.84 | 61 | 58.48 | 60.97 | 60.97 | +1.78 (+3.01%) | 975,761 |
| 8 Dec 2023 | CNY | 58.27 | 59.79 | 58.08 | 59.19 | 59.19 | +0.57 (+0.97%) | 863,388 |
| 7 Dec 2023 | CNY | 57.59 | 58.87 | 57.26 | 58.62 | 58.62 | +1.03 (+1.79%) | 1,077,465 |
| 6 Dec 2023 | CNY | 58 | 58.99 | 56.83 | 57.59 | 57.59 | -0.66 (-1.13%) | 1,277,250 |
| 5 Dec 2023 | CNY | 60 | 60.77 | 58.06 | 58.25 | 58.25 | -1.74 (-2.90%) | 1,144,450 |
| 4 Dec 2023 | CNY | 60.98 | 61.47 | 59.96 | 59.99 | 59.99 | -0.99 (-1.62%) | 967,200 |
| 1 Dec 2023 | CNY | 61.89 | 62.5 | 60.38 | 60.98 | 60.98 | -1.28 (-2.06%) | 1,254,650 |
| 30 Nov 2023 | CNY | 62.5 | 62.99 | 61.38 | 62.26 | 62.26 | -0.02 (-0.03%) | 612,150 |
| 29 Nov 2023 | CNY | 62.75 | 63.11 | 61.81 | 62.28 | 62.28 | -0.14 (-0.22%) | 763,950 |
| 28 Nov 2023 | CNY | 62.51 | 63.5 | 61.91 | 62.42 | 62.42 | +0.12 (+0.19%) | 929,850 |
| 27 Nov 2023 | CNY | 62.88 | 63.9 | 62.23 | 62.3 | 62.3 | -0.64 (-1.02%) | 764,000 |
| 24 Nov 2023 | CNY | 64.14 | 64.14 | 62.67 | 62.94 | 62.94 | -1.39 (-2.16%) | 889,750 |
| 23 Nov 2023 | CNY | 62.93 | 64.7 | 62.51 | 64.33 | 64.33 | +1.33 (+2.11%) | 808,700 |
| 22 Nov 2023 | CNY | 64.65 | 65 | 62.77 | 63 | 63 | -1.53 (-2.37%) | 1,145,094 |
| 21 Nov 2023 | CNY | 66.17 | 66.49 | 64.53 | 64.53 | 64.53 | -1.32 (-2.00%) | 844,350 |
| 20 Nov 2023 | CNY | 63.96 | 66.55 | 63.59 | 65.85 | 65.85 | +2.1 (+3.29%) | 2,488,785 |
| 17 Nov 2023 | CNY | 63.17 | 63.8 | 62.71 | 63.75 | 63.75 | +0.77 (+1.22%) | 905,598 |
| 16 Nov 2023 | CNY | 63.62 | 64.05 | 62.31 | 62.98 | 62.98 | -0.63 (-0.99%) | 1,033,396 |
| 15 Nov 2023 | CNY | 62.97 | 64 | 61.5 | 63.61 | 63.61 | +1.47 (+2.37%) | 1,823,300 |
