| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 58.75 | 59.04 | 58.18 | 58.43 | 58.43 | -0.52 (-0.88%) | 694,374 |
| 20 Dec 2023 | CNY | 59.68 | 59.82 | 58.51 | 58.95 | 58.95 | -0.46 (-0.77%) | 752,124 |
| 19 Dec 2023 | CNY | 59.86 | 60.17 | 59.2 | 59.41 | 59.41 | -0.4 (-0.67%) | 880,258 |
| 18 Dec 2023 | CNY | 59.62 | 60.4 | 59.02 | 59.81 | 59.81 | +0.25 (+0.42%) | 1,193,009 |
| 15 Dec 2023 | CNY | 60.63 | 60.63 | 59 | 59.56 | 59.56 | -0.9 (-1.49%) | 1,576,405 |
| 14 Dec 2023 | CNY | 60.63 | 61.06 | 59.81 | 60.46 | 60.46 | -0.04 (-0.07%) | 1,037,143 |
| 13 Dec 2023 | CNY | 60.01 | 60.81 | 60.01 | 60.5 | 60.5 | +0.31 (+0.52%) | 832,469 |
| 12 Dec 2023 | CNY | 59.76 | 60.49 | 59.76 | 60.19 | 60.19 | +0.47 (+0.79%) | 859,087 |
| 11 Dec 2023 | CNY | 58.95 | 59.96 | 58.63 | 59.72 | 59.72 | +0.36 (+0.61%) | 1,090,962 |
| 8 Dec 2023 | CNY | 58.5 | 59.96 | 58.5 | 59.36 | 59.36 | +0.63 (+1.07%) | 1,202,822 |
| 7 Dec 2023 | CNY | 58.54 | 58.94 | 58.24 | 58.73 | 58.73 | +0.38 (+0.65%) | 866,862 |
| 6 Dec 2023 | CNY | 57.86 | 58.65 | 57.85 | 58.35 | 58.35 | +0.27 (+0.46%) | 1,367,900 |
| 5 Dec 2023 | CNY | 57.05 | 58.67 | 57.05 | 58.08 | 58.08 | +0.78 (+1.36%) | 1,358,360 |
| 4 Dec 2023 | CNY | 56.27 | 57.62 | 55.99 | 57.3 | 57.3 | +1.04 (+1.85%) | 1,077,845 |
| 1 Dec 2023 | CNY | 55.68 | 56.35 | 55.38 | 56.26 | 56.26 | +0.73 (+1.31%) | 835,190 |
| 30 Nov 2023 | CNY | 55.18 | 55.65 | 55.09 | 55.53 | 55.53 | +0.1 (+0.18%) | 654,605 |
| 29 Nov 2023 | CNY | 55.43 | 55.58 | 55.23 | 55.43 | 55.43 | -0.01 (-0.02%) | 418,400 |
| 28 Nov 2023 | CNY | 55.28 | 55.6 | 54.8 | 55.44 | 55.44 | +0.15 (+0.27%) | 665,600 |
| 27 Nov 2023 | CNY | 55 | 55.5 | 54.82 | 55.29 | 55.29 | 0.0 (0.0%) | 834,616 |
| 24 Nov 2023 | CNY | 55.88 | 55.88 | 55.08 | 55.29 | 55.29 | -0.59 (-1.06%) | 1,005,280 |
| 23 Nov 2023 | CNY | 55.55 | 55.95 | 54.93 | 55.88 | 55.88 | +0.53 (+0.96%) | 769,005 |
| 22 Nov 2023 | CNY | 55.01 | 56.1 | 54.93 | 55.35 | 55.35 | +0.25 (+0.45%) | 1,229,600 |
| 21 Nov 2023 | CNY | 55.9 | 56.3 | 55.1 | 55.1 | 55.1 | -0.87 (-1.55%) | 1,224,800 |
| 20 Nov 2023 | CNY | 53.56 | 56.57 | 53.54 | 55.97 | 55.97 | +2.43 (+4.54%) | 2,863,982 |
| 17 Nov 2023 | CNY | 52.45 | 53.88 | 52.26 | 53.54 | 53.54 | +0.95 (+1.81%) | 1,235,000 |
| 16 Nov 2023 | CNY | 52.34 | 52.94 | 52.33 | 52.59 | 52.59 | -0.03 (-0.06%) | 366,051 |
| 15 Nov 2023 | CNY | 52.66 | 53.11 | 52.37 | 52.62 | 52.62 | +0.3 (+0.57%) | 590,200 |
| 14 Nov 2023 | CNY | 52.42 | 52.87 | 52.02 | 52.32 | 52.32 | -0.1 (-0.19%) | 613,660 |
| 13 Nov 2023 | CNY | 52.79 | 53.06 | 51.88 | 52.42 | 52.42 | -0.41 (-0.78%) | 1,114,623 |
| 10 Nov 2023 | CNY | 53.05 | 53.44 | 52.68 | 52.83 | 52.83 | -0.22 (-0.41%) | 582,930 |
