| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 68.81 | 69.55 | 67.94 | 68.91 | 68.91 | +0.28 (+0.41%) | 3,581,520 |
| 8 Jan 2024 | CNY | 70.07 | 70.09 | 68.31 | 68.63 | 68.63 | -1.37 (-1.96%) | 3,462,820 |
| 5 Jan 2024 | CNY | 70.14 | 71.02 | 69.5 | 70 | 70 | -0.6 (-0.85%) | 3,131,060 |
| 4 Jan 2024 | CNY | 71.87 | 71.88 | 70.15 | 70.6 | 70.6 | -1.28 (-1.78%) | 3,644,600 |
| 3 Jan 2024 | CNY | 71.95 | 72.54 | 71.55 | 71.88 | 71.88 | -0.07 (-0.10%) | 3,198,080 |
| 2 Jan 2024 | CNY | 74.7 | 74.7 | 71.79 | 71.95 | 71.95 | -2.8 (-3.75%) | 5,589,850 |
| 29 Dec 2023 | CNY | 75.32 | 75.96 | 74.26 | 74.75 | 74.75 | -0.58 (-0.77%) | 4,454,690 |
| 28 Dec 2023 | CNY | 72 | 75.7 | 71.81 | 75.33 | 75.33 | +3.13 (+4.34%) | 6,896,020 |
| 27 Dec 2023 | CNY | 72.4 | 72.59 | 71.6 | 72.2 | 72.2 | -0.17 (-0.23%) | 3,234,740 |
| 26 Dec 2023 | CNY | 72.5 | 72.5 | 71.33 | 72.37 | 72.37 | -0.38 (-0.52%) | 2,725,580 |
| 25 Dec 2023 | CNY | 71.51 | 73.09 | 71.23 | 72.75 | 72.75 | +1.68 (+2.36%) | 4,496,630 |
| 22 Dec 2023 | CNY | 70.9 | 71.98 | 70.58 | 71.07 | 71.07 | 0.0 (0.0%) | 4,406,200 |
| 21 Dec 2023 | CNY | 68.2 | 71.53 | 68.01 | 71.07 | 71.07 | +2.72 (+3.98%) | 6,365,670 |
| 20 Dec 2023 | CNY | 69.11 | 69.11 | 68.2 | 68.35 | 68.35 | -0.75 (-1.09%) | 2,892,800 |
| 19 Dec 2023 | CNY | 69.24 | 69.6 | 68.5 | 69.1 | 69.1 | -0.14 (-0.20%) | 2,843,520 |
| 18 Dec 2023 | CNY | 69.29 | 69.79 | 68.88 | 69.24 | 69.24 | -0.57 (-0.82%) | 2,064,310 |
| 15 Dec 2023 | CNY | 69.76 | 70.89 | 69.67 | 69.81 | 69.81 | +0.16 (+0.23%) | 3,344,390 |
| 14 Dec 2023 | CNY | 70.99 | 71.28 | 69.28 | 69.65 | 69.65 | -0.85 (-1.21%) | 4,154,190 |
| 13 Dec 2023 | CNY | 72.48 | 72.66 | 70.48 | 70.5 | 70.5 | -2.35 (-3.23%) | 4,842,570 |
| 12 Dec 2023 | CNY | 71.48 | 73 | 70.91 | 72.85 | 72.85 | +1.37 (+1.92%) | 3,995,170 |
| 11 Dec 2023 | CNY | 71.28 | 71.82 | 69.48 | 71.48 | 71.48 | -0.17 (-0.24%) | 4,836,570 |
| 8 Dec 2023 | CNY | 71.57 | 72.58 | 71.31 | 71.65 | 71.65 | +0.05 (+0.07%) | 3,951,050 |
| 7 Dec 2023 | CNY | 71.69 | 71.76 | 70.11 | 71.6 | 71.6 | -0.2 (-0.28%) | 5,081,720 |
| 6 Dec 2023 | CNY | 71.15 | 72.51 | 70.9 | 71.8 | 71.8 | +0.66 (+0.93%) | 3,861,740 |
| 5 Dec 2023 | CNY | 71.8 | 72.67 | 71.08 | 71.14 | 71.14 | -1.11 (-1.54%) | 3,826,790 |
| 4 Dec 2023 | CNY | 73.88 | 73.9 | 72.2 | 72.25 | 72.25 | -1.84 (-2.48%) | 5,156,510 |
| 1 Dec 2023 | CNY | 74.45 | 74.46 | 73.05 | 74.09 | 74.09 | -0.47 (-0.63%) | 3,969,850 |
| 30 Nov 2023 | CNY | 74.18 | 74.91 | 73.76 | 74.56 | 74.56 | -0.02 (-0.03%) | 3,430,280 |
| 29 Nov 2023 | CNY | 75.01 | 75.1 | 73.77 | 74.58 | 74.58 | -0.69 (-0.92%) | 4,256,860 |
| 28 Nov 2023 | CNY | 75.56 | 75.8 | 75.01 | 75.27 | 75.27 | -0.29 (-0.38%) | 2,814,810 |
