| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 60.98 | 60.98 | 59.7 | 60.46 | 60.46 | +0.37 (+0.62%) | 204,224 |
| 14 Dec 2023 | CNY | 61.11 | 61.38 | 60.01 | 60.09 | 60.09 | -0.87 (-1.43%) | 338,434 |
| 13 Dec 2023 | CNY | 60.67 | 61.68 | 60.16 | 60.96 | 60.96 | +0.17 (+0.28%) | 386,889 |
| 12 Dec 2023 | CNY | 60.7 | 61.2 | 60.27 | 60.79 | 60.79 | +0.08 (+0.13%) | 358,068 |
| 11 Dec 2023 | CNY | 59.66 | 61.15 | 58.51 | 60.71 | 60.71 | +1.05 (+1.76%) | 432,380 |
| 8 Dec 2023 | CNY | 60.17 | 60.88 | 59.57 | 59.66 | 59.66 | -0.2 (-0.33%) | 561,407 |
| 7 Dec 2023 | CNY | 61.07 | 61.4 | 59.86 | 59.86 | 59.86 | -1.24 (-2.03%) | 527,112 |
| 6 Dec 2023 | CNY | 61 | 62.21 | 60.73 | 61.1 | 61.1 | -0.3 (-0.49%) | 427,468 |
| 5 Dec 2023 | CNY | 62.12 | 62.25 | 61.38 | 61.4 | 61.4 | -0.72 (-1.16%) | 445,219 |
| 4 Dec 2023 | CNY | 64.61 | 64.98 | 61.91 | 62.12 | 62.12 | -2.6 (-4.02%) | 717,501 |
| 1 Dec 2023 | CNY | 64.51 | 65.26 | 63.42 | 64.72 | 64.72 | -0.09 (-0.14%) | 430,694 |
| 30 Nov 2023 | CNY | 66.61 | 66.91 | 64.01 | 64.81 | 64.81 | -1.79 (-2.69%) | 591,115 |
| 29 Nov 2023 | CNY | 66.1 | 67.2 | 65.71 | 66.6 | 66.6 | +0.6 (+0.91%) | 680,091 |
| 28 Nov 2023 | CNY | 65.59 | 66.1 | 64.49 | 66 | 66 | +1.08 (+1.66%) | 652,965 |
| 27 Nov 2023 | CNY | 64.71 | 65.65 | 64.43 | 64.92 | 64.92 | -0.21 (-0.32%) | 433,257 |
| 24 Nov 2023 | CNY | 66.53 | 66.53 | 64.81 | 65.13 | 65.13 | -1.24 (-1.87%) | 488,470 |
| 23 Nov 2023 | CNY | 65.42 | 67.3 | 64.91 | 66.37 | 66.37 | +1.47 (+2.27%) | 734,413 |
| 22 Nov 2023 | CNY | 65.51 | 65.75 | 64.75 | 64.9 | 64.9 | -0.67 (-1.02%) | 656,604 |
| 21 Nov 2023 | CNY | 65.88 | 67.5 | 65.46 | 65.57 | 65.57 | -0.55 (-0.83%) | 952,768 |
| 20 Nov 2023 | CNY | 65.28 | 66.48 | 64.86 | 66.12 | 66.12 | +1.16 (+1.79%) | 533,136 |
| 17 Nov 2023 | CNY | 64.98 | 65.78 | 64.51 | 64.96 | 64.96 | -0.23 (-0.35%) | 526,048 |
| 16 Nov 2023 | CNY | 65.8 | 66.56 | 65.15 | 65.19 | 65.19 | -0.98 (-1.48%) | 707,132 |
| 15 Nov 2023 | CNY | 65 | 67.8 | 64.8 | 66.17 | 66.17 | +1.16 (+1.78%) | 1,113,393 |
| 14 Nov 2023 | CNY | 64.32 | 65.19 | 64.17 | 65.01 | 65.01 | +0.55 (+0.85%) | 603,173 |
| 13 Nov 2023 | CNY | 63.93 | 64.6 | 63.47 | 64.46 | 64.46 | +0.64 (+1.00%) | 713,785 |
| 10 Nov 2023 | CNY | 63.51 | 64.79 | 63.34 | 63.82 | 63.82 | -0.09 (-0.14%) | 598,075 |
| 9 Nov 2023 | CNY | 64.4 | 65.36 | 63.71 | 63.91 | 63.91 | -0.81 (-1.25%) | 919,888 |
| 8 Nov 2023 | CNY | 64.93 | 66.01 | 64.5 | 64.72 | 64.72 | -0.21 (-0.32%) | 1,240,216 |
| 7 Nov 2023 | CNY | 64.11 | 65.87 | 64 | 64.93 | 64.93 | +0.53 (+0.82%) | 1,166,097 |
| 6 Nov 2023 | CNY | 62.63 | 65.28 | 62.63 | 64.4 | 64.4 | +1.52 (+2.42%) | 1,379,464 |
