| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 64.5 | 65.3 | 62.48 | 62.77 | 62.77 | -1.26 (-1.97%) | 12,372,190 |
| 8 Jan 2024 | CNY | 65.98 | 65.98 | 63.7 | 64.03 | 64.03 | -2.65 (-3.97%) | 11,822,050 |
| 5 Jan 2024 | CNY | 69 | 69.23 | 66.31 | 66.68 | 66.68 | -1.42 (-2.09%) | 8,681,280 |
| 4 Jan 2024 | CNY | 68.8 | 68.88 | 66.88 | 68.1 | 68.1 | -0.79 (-1.15%) | 10,704,780 |
| 3 Jan 2024 | CNY | 69.5 | 69.7 | 67.01 | 68.89 | 68.89 | -0.87 (-1.25%) | 13,434,610 |
| 2 Jan 2024 | CNY | 73.5 | 73.79 | 69.76 | 69.76 | 69.76 | -3.74 (-5.09%) | 8,924,080 |
| 29 Dec 2023 | CNY | 71.89 | 73.6 | 71.8 | 73.5 | 73.5 | +1.3 (+1.80%) | 6,122,650 |
| 28 Dec 2023 | CNY | 72.4 | 72.88 | 71.33 | 72.2 | 72.2 | +0.2 (+0.28%) | 7,308,570 |
| 27 Dec 2023 | CNY | 72.77 | 73.52 | 71.79 | 72 | 72 | -0.88 (-1.21%) | 3,806,860 |
| 26 Dec 2023 | CNY | 73.78 | 74 | 71.03 | 72.88 | 72.88 | -1.03 (-1.39%) | 4,676,590 |
| 25 Dec 2023 | CNY | 72.75 | 74.44 | 72.56 | 73.91 | 73.91 | +0.47 (+0.64%) | 3,176,450 |
| 22 Dec 2023 | CNY | 73.81 | 74.51 | 72.57 | 73.44 | 73.44 | +0.23 (+0.31%) | 5,661,330 |
| 21 Dec 2023 | CNY | 71.88 | 73.52 | 71.18 | 73.21 | 73.21 | +0.85 (+1.17%) | 6,269,440 |
| 20 Dec 2023 | CNY | 74.94 | 75.77 | 72.03 | 72.36 | 72.36 | -2.47 (-3.30%) | 6,638,450 |
| 19 Dec 2023 | CNY | 74.34 | 75.48 | 73.1 | 74.83 | 74.83 | +0.51 (+0.69%) | 4,684,690 |
| 18 Dec 2023 | CNY | 74.55 | 75.5 | 73.22 | 74.32 | 74.32 | +0.32 (+0.43%) | 4,589,040 |
| 15 Dec 2023 | CNY | 75.8 | 76.13 | 74 | 74 | 74 | -1.65 (-2.18%) | 6,247,170 |
| 14 Dec 2023 | CNY | 75.53 | 77.39 | 75.49 | 75.65 | 75.65 | -0.58 (-0.76%) | 6,382,690 |
| 13 Dec 2023 | CNY | 73.38 | 77.95 | 71.88 | 76.23 | 76.23 | +2.53 (+3.43%) | 14,167,250 |
| 12 Dec 2023 | CNY | 74.4 | 74.83 | 73.2 | 73.7 | 73.7 | -1.12 (-1.50%) | 4,096,170 |
| 11 Dec 2023 | CNY | 69.98 | 74.9 | 69.71 | 74.82 | 74.82 | +4.42 (+6.28%) | 10,253,290 |
| 8 Dec 2023 | CNY | 70.58 | 71.5 | 69.3 | 70.4 | 70.4 | -0.22 (-0.31%) | 5,457,510 |
| 7 Dec 2023 | CNY | 70.8 | 71.5 | 69.78 | 70.62 | 70.62 | +0.14 (+0.20%) | 4,236,350 |
| 6 Dec 2023 | CNY | 69.6 | 71.4 | 69.03 | 70.48 | 70.48 | +0.48 (+0.69%) | 5,744,320 |
| 5 Dec 2023 | CNY | 72.23 | 72.25 | 70 | 70 | 70 | -2.53 (-3.49%) | 5,437,510 |
| 4 Dec 2023 | CNY | 71.9 | 73.08 | 70.96 | 72.53 | 72.53 | +0.08 (+0.11%) | 5,774,680 |
| 1 Dec 2023 | CNY | 73.27 | 73.27 | 71.4 | 72.45 | 72.45 | -1.24 (-1.68%) | 5,011,510 |
| 30 Nov 2023 | CNY | 73.61 | 73.9 | 72.4 | 73.69 | 73.69 | +0.39 (+0.53%) | 5,112,790 |
| 29 Nov 2023 | CNY | 72.88 | 74.72 | 72.4 | 73.3 | 73.3 | +0.39 (+0.53%) | 6,077,470 |
| 28 Nov 2023 | CNY | 73.06 | 73.65 | 72.32 | 72.91 | 72.91 | -0.37 (-0.50%) | 4,808,860 |
