| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 62.09 | 62.48 | 61.4 | 61.85 | 61.85 | -0.05 (-0.08%) | 857,637 |
| 18 Dec 2023 | CNY | 62.8 | 63.38 | 61.88 | 61.9 | 61.9 | -0.9 (-1.43%) | 1,061,450 |
| 15 Dec 2023 | CNY | 64.12 | 64.3 | 62.72 | 62.8 | 62.8 | -1.35 (-2.10%) | 1,628,417 |
| 14 Dec 2023 | CNY | 65.83 | 66.5 | 64 | 64.15 | 64.15 | -1.77 (-2.69%) | 1,812,176 |
| 13 Dec 2023 | CNY | 66.44 | 67.5 | 65.88 | 65.92 | 65.92 | -0.85 (-1.27%) | 1,933,300 |
| 12 Dec 2023 | CNY | 64.82 | 68.5 | 64.81 | 66.77 | 66.77 | +1.48 (+2.27%) | 3,144,331 |
| 11 Dec 2023 | CNY | 64.55 | 65.36 | 63.66 | 65.29 | 65.29 | -0.11 (-0.17%) | 1,703,796 |
| 8 Dec 2023 | CNY | 64.24 | 65.4 | 64.02 | 65.4 | 65.4 | +1.3 (+2.03%) | 1,830,702 |
| 7 Dec 2023 | CNY | 64.3 | 64.5 | 63.35 | 64.1 | 64.1 | +0.23 (+0.36%) | 1,348,250 |
| 6 Dec 2023 | CNY | 63.89 | 64.6 | 63.19 | 63.87 | 63.87 | -0.39 (-0.61%) | 1,542,222 |
| 5 Dec 2023 | CNY | 65.75 | 66 | 64.26 | 64.26 | 64.26 | -1.99 (-3.00%) | 1,759,392 |
| 4 Dec 2023 | CNY | 67.15 | 67.15 | 65.66 | 66.25 | 66.25 | -0.75 (-1.12%) | 2,020,281 |
| 1 Dec 2023 | CNY | 65.12 | 67.45 | 64.83 | 67 | 67 | +1.13 (+1.72%) | 2,592,855 |
| 30 Nov 2023 | CNY | 66.35 | 68.9 | 65.72 | 65.87 | 65.87 | -0.7 (-1.05%) | 2,874,960 |
| 29 Nov 2023 | CNY | 65.75 | 67.44 | 65.59 | 66.57 | 66.57 | +0.53 (+0.80%) | 2,387,175 |
| 28 Nov 2023 | CNY | 64.93 | 66.98 | 64.6 | 66.04 | 66.04 | +0.92 (+1.41%) | 2,085,783 |
| 27 Nov 2023 | CNY | 67.5 | 67.5 | 64.76 | 65.12 | 65.12 | -2.9 (-4.26%) | 2,912,995 |
| 24 Nov 2023 | CNY | 69.1 | 70 | 67.56 | 68.02 | 68.02 | -1.97 (-2.81%) | 2,328,121 |
| 23 Nov 2023 | CNY | 69.88 | 70.88 | 68.29 | 69.99 | 69.99 | +0.81 (+1.17%) | 2,947,276 |
| 22 Nov 2023 | CNY | 68.68 | 70.37 | 68.62 | 69.18 | 69.18 | -0.02 (-0.03%) | 3,000,654 |
| 21 Nov 2023 | CNY | 71.24 | 71.99 | 69.19 | 69.2 | 69.2 | -2.75 (-3.82%) | 4,636,498 |
| 20 Nov 2023 | CNY | 67.7 | 72.83 | 67.7 | 71.95 | 71.95 | +4.59 (+6.81%) | 6,911,933 |
| 17 Nov 2023 | CNY | 67.76 | 68.5 | 67.01 | 67.36 | 67.36 | -0.36 (-0.53%) | 2,291,733 |
| 16 Nov 2023 | CNY | 69.58 | 69.58 | 67.6 | 67.72 | 67.72 | -2.66 (-3.78%) | 3,406,031 |
| 15 Nov 2023 | CNY | 68.26 | 71.2 | 68.26 | 70.38 | 70.38 | +1.75 (+2.55%) | 4,909,584 |
| 14 Nov 2023 | CNY | 67.43 | 69.23 | 67.2 | 68.63 | 68.63 | +1.2 (+1.78%) | 4,231,139 |
| 13 Nov 2023 | CNY | 66.88 | 68 | 66.87 | 67.43 | 67.43 | +0.15 (+0.22%) | 3,562,417 |
| 10 Nov 2023 | CNY | 69.15 | 69.49 | 66.66 | 67.28 | 67.28 | -3.88 (-5.45%) | 7,365,093 |
| 9 Nov 2023 | CNY | 69.99 | 78.78 | 69.99 | 71.16 | 71.16 | +2.83 (+4.14%) | 11,298,430 |
| 8 Nov 2023 | CNY | 66.2 | 69.28 | 66.12 | 68.33 | 68.33 | +2.66 (+4.05%) | 5,331,056 |
