| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 86.35 | 86.35 | 80.2 | 81.65 | 81.65 | -5.35 (-6.15%) | 24,841,080 |
| 8 Jan 2024 | CNY | 79.82 | 88 | 79.51 | 87 | 87 | +6.65 (+8.28%) | 27,169,900 |
| 5 Jan 2024 | CNY | 74.16 | 82.1 | 73.7 | 80.35 | 80.35 | +5.55 (+7.42%) | 25,456,250 |
| 4 Jan 2024 | CNY | 74.6 | 77.7 | 74.6 | 74.8 | 74.8 | -0.2 (-0.27%) | 14,592,370 |
| 3 Jan 2024 | CNY | 77 | 77.2 | 73.6 | 75 | 75 | -2.25 (-2.91%) | 15,956,290 |
| 2 Jan 2024 | CNY | 75.5 | 78.44 | 73.4 | 77.25 | 77.25 | +2.12 (+2.82%) | 28,167,110 |
| 29 Dec 2023 | CNY | 67.5 | 75.13 | 67.5 | 75.13 | 75.13 | +6.83 (+10%) | 32,492,580 |
| 28 Dec 2023 | CNY | 73.5 | 74.08 | 67.01 | 68.3 | 68.3 | -5.87 (-7.91%) | 34,260,900 |
| 27 Dec 2023 | CNY | 76 | 79.6 | 72.41 | 74.17 | 74.17 | -2.39 (-3.12%) | 32,969,200 |
| 26 Dec 2023 | CNY | 68.88 | 76.56 | 68.26 | 76.56 | 76.56 | +6.96 (+10.00%) | 29,900,640 |
| 25 Dec 2023 | CNY | 65.5 | 70.65 | 64.66 | 69.6 | 69.6 | +5.06 (+7.84%) | 23,579,320 |
| 22 Dec 2023 | CNY | 63.91 | 65.7 | 63 | 64.54 | 64.54 | +0.71 (+1.11%) | 17,606,860 |
| 21 Dec 2023 | CNY | 59 | 64.99 | 58.2 | 63.83 | 63.83 | +4.75 (+8.04%) | 27,264,950 |
| 20 Dec 2023 | CNY | 57.83 | 61.38 | 57.52 | 59.08 | 59.08 | +1.46 (+2.53%) | 20,256,660 |
| 19 Dec 2023 | CNY | 52.17 | 57.62 | 52 | 57.62 | 57.62 | +5.24 (+10.00%) | 16,156,790 |
| 18 Dec 2023 | CNY | 53.96 | 55.56 | 52.15 | 52.38 | 52.38 | -0.13 (-0.25%) | 16,560,430 |
| 15 Dec 2023 | CNY | 48.19 | 52.51 | 48.02 | 52.51 | 52.51 | +4.77 (+9.99%) | 11,768,860 |
| 14 Dec 2023 | CNY | 48.09 | 48.99 | 47.65 | 47.74 | 47.74 | -0.01 (-0.02%) | 3,353,920 |
| 13 Dec 2023 | CNY | 47.14 | 48.83 | 47.13 | 47.75 | 47.75 | +0.38 (+0.80%) | 4,811,280 |
| 12 Dec 2023 | CNY | 48.49 | 48.49 | 47.2 | 47.37 | 47.37 | -0.93 (-1.93%) | 3,457,600 |
| 11 Dec 2023 | CNY | 48.01 | 48.5 | 46.94 | 48.3 | 48.3 | +0.15 (+0.31%) | 5,043,550 |
| 8 Dec 2023 | CNY | 47.56 | 49.47 | 46.85 | 48.15 | 48.15 | +0.2 (+0.42%) | 6,030,750 |
| 7 Dec 2023 | CNY | 47.35 | 49.48 | 47.11 | 47.95 | 47.95 | +0.6 (+1.27%) | 4,823,400 |
| 6 Dec 2023 | CNY | 47.41 | 48 | 46.73 | 47.35 | 47.35 | -0.12 (-0.25%) | 3,048,920 |
| 5 Dec 2023 | CNY | 47.79 | 48.87 | 47.47 | 47.47 | 47.47 | -0.48 (-1.00%) | 3,312,310 |
| 4 Dec 2023 | CNY | 49.46 | 49.54 | 47.04 | 47.95 | 47.95 | -1.4 (-2.84%) | 5,307,670 |
| 1 Dec 2023 | CNY | 49 | 49.47 | 48.16 | 49.35 | 49.35 | +0.53 (+1.09%) | 4,617,230 |
| 30 Nov 2023 | CNY | 47.4 | 49.54 | 47.03 | 48.82 | 48.82 | +1.42 (+3.00%) | 7,513,660 |
| 29 Nov 2023 | CNY | 48.01 | 48.12 | 47.3 | 47.4 | 47.4 | -0.41 (-0.86%) | 2,702,450 |
| 28 Nov 2023 | CNY | 47.12 | 49 | 46.3 | 47.81 | 47.81 | +0.69 (+1.46%) | 5,278,220 |
