| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 57.19 | 58.04 | 56.91 | 57.17 | 57.17 | -0.41 (-0.71%) | 2,883,375 |
| 21 Dec 2023 | CNY | 55.79 | 57.99 | 55.31 | 57.58 | 57.58 | +1.88 (+3.38%) | 4,308,472 |
| 20 Dec 2023 | CNY | 56.56 | 56.76 | 55.66 | 55.7 | 55.7 | -0.85 (-1.50%) | 1,579,632 |
| 19 Dec 2023 | CNY | 56.5 | 56.78 | 55.83 | 56.55 | 56.55 | +0.07 (+0.12%) | 1,670,039 |
| 18 Dec 2023 | CNY | 57.59 | 57.8 | 56.3 | 56.48 | 56.48 | -1.12 (-1.94%) | 2,380,935 |
| 15 Dec 2023 | CNY | 56.34 | 58.64 | 56.25 | 57.6 | 57.6 | +1.26 (+2.24%) | 3,568,853 |
| 14 Dec 2023 | CNY | 57.26 | 57.88 | 56.29 | 56.34 | 56.34 | -0.82 (-1.43%) | 2,408,691 |
| 13 Dec 2023 | CNY | 58.39 | 58.39 | 57.15 | 57.16 | 57.16 | -1.35 (-2.31%) | 2,400,484 |
| 12 Dec 2023 | CNY | 58.46 | 58.87 | 58.1 | 58.51 | 58.51 | +0.06 (+0.10%) | 2,363,839 |
| 11 Dec 2023 | CNY | 57 | 58.73 | 56.15 | 58.45 | 58.45 | +0.8 (+1.39%) | 3,252,391 |
| 8 Dec 2023 | CNY | 57.69 | 57.96 | 56.9 | 57.65 | 57.65 | -0.08 (-0.14%) | 2,560,300 |
| 7 Dec 2023 | CNY | 56.19 | 57.75 | 56.1 | 57.73 | 57.73 | +1.38 (+2.45%) | 3,878,421 |
| 6 Dec 2023 | CNY | 54.98 | 56.58 | 54.8 | 56.35 | 56.35 | +1.13 (+2.05%) | 2,907,345 |
| 5 Dec 2023 | CNY | 56.13 | 56.39 | 55.22 | 55.22 | 55.22 | -0.91 (-1.62%) | 2,774,912 |
| 4 Dec 2023 | CNY | 57.31 | 57.67 | 56.02 | 56.13 | 56.13 | -1.57 (-2.72%) | 3,864,196 |
| 1 Dec 2023 | CNY | 58.4 | 58.44 | 57.05 | 57.7 | 57.7 | -0.79 (-1.35%) | 3,131,432 |
| 30 Nov 2023 | CNY | 57.85 | 58.56 | 57.38 | 58.49 | 58.49 | +0.64 (+1.11%) | 2,321,071 |
| 29 Nov 2023 | CNY | 58 | 58.18 | 57.15 | 57.85 | 57.85 | -0.3 (-0.52%) | 2,190,572 |
| 28 Nov 2023 | CNY | 57.99 | 58.38 | 57.61 | 58.15 | 58.15 | +0.21 (+0.36%) | 2,521,911 |
| 27 Nov 2023 | CNY | 58.53 | 58.53 | 57 | 57.94 | 57.94 | -1.02 (-1.73%) | 3,645,876 |
| 24 Nov 2023 | CNY | 59.5 | 59.9 | 58.78 | 58.96 | 58.96 | -0.88 (-1.47%) | 2,714,003 |
| 23 Nov 2023 | CNY | 59.5 | 59.95 | 58.88 | 59.84 | 59.84 | +0.33 (+0.55%) | 2,455,575 |
| 22 Nov 2023 | CNY | 59.81 | 60.14 | 59.26 | 59.51 | 59.51 | -0.63 (-1.05%) | 3,279,646 |
| 21 Nov 2023 | CNY | 59.07 | 60.35 | 58.71 | 60.14 | 60.14 | +1.14 (+1.93%) | 5,617,185 |
| 20 Nov 2023 | CNY | 58.35 | 59.15 | 57.8 | 59 | 59 | +0.7 (+1.20%) | 2,950,382 |
| 17 Nov 2023 | CNY | 57.95 | 58.59 | 57.89 | 58.3 | 58.3 | -0.08 (-0.14%) | 1,908,778 |
| 16 Nov 2023 | CNY | 59.16 | 59.58 | 58.38 | 58.38 | 58.38 | -1.07 (-1.80%) | 3,111,836 |
| 15 Nov 2023 | CNY | 59.1 | 59.55 | 58.83 | 59.45 | 59.45 | +0.89 (+1.52%) | 3,835,855 |
| 14 Nov 2023 | CNY | 58.13 | 58.85 | 58.08 | 58.56 | 58.56 | +0.42 (+0.72%) | 2,692,749 |
| 13 Nov 2023 | CNY | 58 | 58.25 | 57.59 | 58.14 | 58.14 | +0.14 (+0.24%) | 2,429,912 |
