| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 66.39 | 67.49 | 65.92 | 66.13 | 66.13 | -0.08 (-0.12%) | 290,040 |
| 13 Dec 2023 | CNY | 66.55 | 67.15 | 65.78 | 66.21 | 66.21 | -0.79 (-1.18%) | 262,792 |
| 12 Dec 2023 | CNY | 66.81 | 67.28 | 66.34 | 67 | 67 | +0.07 (+0.10%) | 259,783 |
| 11 Dec 2023 | CNY | 65.64 | 67.08 | 64.72 | 66.93 | 66.93 | +1.22 (+1.86%) | 379,065 |
| 8 Dec 2023 | CNY | 66.4 | 66.89 | 65.6 | 65.71 | 65.71 | -0.69 (-1.04%) | 300,477 |
| 7 Dec 2023 | CNY | 67.36 | 67.97 | 65.43 | 66.4 | 66.4 | -0.95 (-1.41%) | 458,283 |
| 6 Dec 2023 | CNY | 65.71 | 68.26 | 65.71 | 67.35 | 67.35 | +1.64 (+2.50%) | 645,144 |
| 5 Dec 2023 | CNY | 66.61 | 67.33 | 65.71 | 65.71 | 65.71 | -0.95 (-1.43%) | 357,520 |
| 4 Dec 2023 | CNY | 67.06 | 67.6 | 66.4 | 66.66 | 66.66 | -0.41 (-0.61%) | 427,477 |
| 1 Dec 2023 | CNY | 66.88 | 67.65 | 66.6 | 67.07 | 67.07 | -0.13 (-0.19%) | 361,318 |
| 30 Nov 2023 | CNY | 68.71 | 69.36 | 66.84 | 67.2 | 67.2 | -1.72 (-2.50%) | 433,700 |
| 29 Nov 2023 | CNY | 69.4 | 69.81 | 68.75 | 68.92 | 68.92 | -0.71 (-1.02%) | 431,784 |
| 28 Nov 2023 | CNY | 68 | 70.5 | 66.82 | 69.63 | 69.63 | +2.71 (+4.05%) | 1,076,219 |
| 27 Nov 2023 | CNY | 67.52 | 67.7 | 66.32 | 66.92 | 66.92 | -0.74 (-1.09%) | 524,892 |
| 24 Nov 2023 | CNY | 68.6 | 69.41 | 67.52 | 67.66 | 67.66 | -1.22 (-1.77%) | 549,350 |
| 23 Nov 2023 | CNY | 68.71 | 69.37 | 68.6 | 68.88 | 68.88 | -0.18 (-0.26%) | 409,180 |
| 22 Nov 2023 | CNY | 70.19 | 70.5 | 69 | 69.06 | 69.06 | -1.92 (-2.70%) | 1,014,330 |
| 21 Nov 2023 | CNY | 69.13 | 72.98 | 69.13 | 70.98 | 70.98 | +1.85 (+2.68%) | 1,977,545 |
| 20 Nov 2023 | CNY | 68.69 | 69.41 | 67.42 | 69.13 | 69.13 | +1.12 (+1.65%) | 674,351 |
| 17 Nov 2023 | CNY | 67.29 | 68.5 | 67.14 | 68.01 | 68.01 | +0.41 (+0.61%) | 511,564 |
| 16 Nov 2023 | CNY | 68.71 | 68.96 | 67.6 | 67.6 | 67.6 | -1.61 (-2.33%) | 669,769 |
| 15 Nov 2023 | CNY | 68.62 | 69.58 | 68.31 | 69.21 | 69.21 | +0.97 (+1.42%) | 862,747 |
| 14 Nov 2023 | CNY | 67.65 | 68.63 | 67.27 | 68.24 | 68.24 | +0.52 (+0.77%) | 707,057 |
| 13 Nov 2023 | CNY | 67.4 | 67.85 | 66.81 | 67.72 | 67.72 | +0.27 (+0.40%) | 663,303 |
| 10 Nov 2023 | CNY | 66.8 | 67.8 | 65.83 | 67.45 | 67.45 | +0.54 (+0.81%) | 940,375 |
| 9 Nov 2023 | CNY | 66.5 | 67.62 | 66.13 | 66.91 | 66.91 | +0.44 (+0.66%) | 889,673 |
| 8 Nov 2023 | CNY | 65.8 | 66.88 | 65.33 | 66.47 | 66.47 | +0.78 (+1.19%) | 723,195 |
| 7 Nov 2023 | CNY | 65.41 | 65.96 | 64.51 | 65.69 | 65.69 | +0.6 (+0.92%) | 715,908 |
| 6 Nov 2023 | CNY | 63.1 | 65.36 | 63.1 | 65.09 | 65.09 | +1.92 (+3.04%) | 834,597 |
| 3 Nov 2023 | CNY | 61.44 | 63.58 | 61.43 | 63.17 | 63.17 | +1.74 (+2.83%) | 910,720 |
