| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 68 | 68.26 | 67.44 | 68.09 | 68.09 | +0.09 (+0.13%) | 1,680,191 |
| 3 Jan 2024 | CNY | 66.42 | 69.48 | 66.35 | 68 | 68 | +1.4 (+2.10%) | 4,008,837 |
| 2 Jan 2024 | CNY | 64.91 | 67.26 | 64.68 | 66.6 | 66.6 | +1.5 (+2.30%) | 1,845,794 |
| 29 Dec 2023 | CNY | 64.39 | 65.46 | 64.09 | 65.1 | 65.1 | +0.71 (+1.10%) | 1,121,161 |
| 28 Dec 2023 | CNY | 61.48 | 65.31 | 61.2 | 64.39 | 64.39 | +2.81 (+4.56%) | 1,879,814 |
| 27 Dec 2023 | CNY | 60.61 | 61.77 | 60.42 | 61.58 | 61.58 | +0.81 (+1.33%) | 699,865 |
| 26 Dec 2023 | CNY | 61.9 | 61.94 | 60.2 | 60.77 | 60.77 | -0.98 (-1.59%) | 995,093 |
| 25 Dec 2023 | CNY | 61.6 | 62.5 | 61.23 | 61.75 | 61.75 | +0.26 (+0.42%) | 729,165 |
| 22 Dec 2023 | CNY | 62.4 | 63.14 | 61.21 | 61.49 | 61.49 | -1 (-1.60%) | 1,280,891 |
| 21 Dec 2023 | CNY | 61.63 | 62.79 | 61 | 62.49 | 62.49 | +0.95 (+1.54%) | 1,272,361 |
| 20 Dec 2023 | CNY | 61.3 | 62.46 | 61.28 | 61.54 | 61.54 | +0.17 (+0.28%) | 758,800 |
| 19 Dec 2023 | CNY | 61.18 | 61.7 | 60.9 | 61.37 | 61.37 | +0.21 (+0.34%) | 544,987 |
| 18 Dec 2023 | CNY | 61.49 | 61.85 | 60.62 | 61.16 | 61.16 | -0.34 (-0.55%) | 800,024 |
| 15 Dec 2023 | CNY | 62.39 | 62.6 | 61.28 | 61.5 | 61.5 | -0.68 (-1.09%) | 821,960 |
| 14 Dec 2023 | CNY | 62.51 | 63.28 | 62.1 | 62.18 | 62.18 | +0.13 (+0.21%) | 960,347 |
| 13 Dec 2023 | CNY | 62.22 | 62.78 | 61.93 | 62.05 | 62.05 | -0.14 (-0.23%) | 903,400 |
| 12 Dec 2023 | CNY | 62.1 | 63.11 | 61.91 | 62.19 | 62.19 | +0.07 (+0.11%) | 1,003,674 |
| 11 Dec 2023 | CNY | 60.9 | 62.36 | 60.45 | 62.12 | 62.12 | +0.97 (+1.59%) | 936,287 |
| 8 Dec 2023 | CNY | 61.15 | 62 | 60.91 | 61.15 | 61.15 | +0.01 (+0.02%) | 804,998 |
| 7 Dec 2023 | CNY | 61.84 | 62.08 | 61.03 | 61.14 | 61.14 | -0.88 (-1.42%) | 836,341 |
| 6 Dec 2023 | CNY | 61.98 | 62.59 | 61.65 | 62.02 | 62.02 | +0.14 (+0.23%) | 1,084,934 |
| 5 Dec 2023 | CNY | 62.29 | 62.9 | 61.84 | 61.88 | 61.88 | -0.67 (-1.07%) | 1,217,054 |
| 4 Dec 2023 | CNY | 64.32 | 64.59 | 61.9 | 62.55 | 62.55 | -1.76 (-2.74%) | 2,244,876 |
| 1 Dec 2023 | CNY | 64.88 | 65.13 | 64.03 | 64.31 | 64.31 | -0.19 (-0.29%) | 1,755,137 |
| 30 Nov 2023 | CNY | 66.43 | 66.7 | 64.07 | 64.5 | 64.5 | -2.21 (-3.31%) | 2,718,992 |
| 29 Nov 2023 | CNY | 67.39 | 67.94 | 66.71 | 66.71 | 66.71 | -0.67 (-0.99%) | 744,980 |
| 28 Nov 2023 | CNY | 66.11 | 67.58 | 65.62 | 67.38 | 67.38 | +1.28 (+1.94%) | 1,119,185 |
| 27 Nov 2023 | CNY | 66.71 | 67.28 | 66.1 | 66.1 | 66.1 | -0.48 (-0.72%) | 1,055,900 |
| 24 Nov 2023 | CNY | 67.15 | 67.2 | 66.26 | 66.58 | 66.58 | -0.59 (-0.88%) | 958,858 |
| 23 Nov 2023 | CNY | 66.59 | 67.4 | 66.55 | 67.17 | 67.17 | +0.56 (+0.84%) | 806,905 |
