| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 57.4 | 57.74 | 56.11 | 56.31 | 56.31 | -1.1 (-1.92%) | 1,812,874 |
| 29 Dec 2023 | CNY | 55.55 | 57.75 | 55.5 | 57.41 | 57.41 | +1.64 (+2.94%) | 2,873,685 |
| 28 Dec 2023 | CNY | 55.85 | 56.29 | 54.62 | 55.77 | 55.77 | -0.39 (-0.69%) | 2,994,517 |
| 27 Dec 2023 | CNY | 54 | 56.39 | 53.94 | 56.16 | 56.16 | +3.06 (+5.76%) | 3,942,257 |
| 26 Dec 2023 | CNY | 54.52 | 54.52 | 52.77 | 53.1 | 53.1 | -1.6 (-2.93%) | 1,903,977 |
| 25 Dec 2023 | CNY | 54.8 | 55.81 | 53.77 | 54.7 | 54.7 | -0.33 (-0.60%) | 1,740,243 |
| 22 Dec 2023 | CNY | 56.89 | 57.09 | 54.76 | 55.03 | 55.03 | -1.86 (-3.27%) | 2,105,381 |
| 21 Dec 2023 | CNY | 55.08 | 57.28 | 54.86 | 56.89 | 56.89 | +0.85 (+1.52%) | 2,174,650 |
| 20 Dec 2023 | CNY | 56.99 | 57.3 | 55.66 | 56.04 | 56.04 | -0.72 (-1.27%) | 2,149,423 |
| 19 Dec 2023 | CNY | 58.98 | 59.19 | 55.3 | 56.76 | 56.76 | -2.96 (-4.96%) | 4,050,009 |
| 18 Dec 2023 | CNY | 60.55 | 61.53 | 59.51 | 59.72 | 59.72 | -0.82 (-1.35%) | 1,578,189 |
| 15 Dec 2023 | CNY | 61.41 | 61.68 | 59.92 | 60.54 | 60.54 | -0.74 (-1.21%) | 1,949,324 |
| 14 Dec 2023 | CNY | 62.05 | 62.95 | 61.28 | 61.28 | 61.28 | -0.56 (-0.91%) | 1,503,427 |
| 13 Dec 2023 | CNY | 63.9 | 63.99 | 61.84 | 61.84 | 61.84 | -2.05 (-3.21%) | 2,334,385 |
| 12 Dec 2023 | CNY | 63.41 | 64.98 | 62.88 | 63.89 | 63.89 | +0.51 (+0.80%) | 2,918,827 |
| 11 Dec 2023 | CNY | 63.16 | 63.48 | 61.6 | 63.38 | 63.38 | -0.92 (-1.43%) | 3,272,103 |
| 8 Dec 2023 | CNY | 62.5 | 64.66 | 61.68 | 64.3 | 64.3 | +1.48 (+2.36%) | 4,623,230 |
| 7 Dec 2023 | CNY | 61.94 | 63.28 | 60.58 | 62.82 | 62.82 | +0.72 (+1.16%) | 3,871,619 |
| 6 Dec 2023 | CNY | 61.8 | 62.8 | 61.37 | 62.1 | 62.1 | -0.36 (-0.58%) | 2,779,774 |
| 5 Dec 2023 | CNY | 65.3 | 65.99 | 62.02 | 62.46 | 62.46 | -3.63 (-5.49%) | 4,615,064 |
| 4 Dec 2023 | CNY | 66.8 | 69.96 | 66.03 | 66.09 | 66.09 | +0.78 (+1.19%) | 7,077,977 |
| 1 Dec 2023 | CNY | 62.88 | 65.31 | 62.3 | 65.31 | 65.31 | +2.13 (+3.37%) | 4,310,530 |
| 30 Nov 2023 | CNY | 62.3 | 63.68 | 61.4 | 63.18 | 63.18 | +0.34 (+0.54%) | 3,095,972 |
| 29 Nov 2023 | CNY | 63.88 | 64.18 | 62.8 | 62.84 | 62.84 | -1.12 (-1.75%) | 2,127,737 |
| 28 Nov 2023 | CNY | 63.3 | 64.46 | 62.72 | 63.96 | 63.96 | +0.42 (+0.66%) | 2,539,560 |
| 27 Nov 2023 | CNY | 63.8 | 64.48 | 62.78 | 63.54 | 63.54 | -0.36 (-0.56%) | 2,668,880 |
| 24 Nov 2023 | CNY | 66 | 66 | 63.32 | 63.9 | 63.9 | -2.12 (-3.21%) | 3,262,544 |
| 23 Nov 2023 | CNY | 66.5 | 66.75 | 64.23 | 66.02 | 66.02 | -0.82 (-1.23%) | 3,769,958 |
| 22 Nov 2023 | CNY | 68 | 70.2 | 66.34 | 66.84 | 66.84 | -1.74 (-2.54%) | 5,617,108 |
| 21 Nov 2023 | CNY | 71.05 | 72.72 | 68.16 | 68.58 | 68.58 | -2.42 (-3.41%) | 6,058,087 |
