| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 57.81 | 57.86 | 55.51 | 55.97 | 55.97 | -1.99 (-3.43%) | 6,021,613 |
| 12 Dec 2023 | CNY | 59.59 | 59.99 | 57.88 | 57.96 | 57.96 | -1.63 (-2.74%) | 5,485,097 |
| 11 Dec 2023 | CNY | 59.5 | 59.82 | 58.3 | 59.59 | 59.59 | -0.34 (-0.57%) | 5,444,240 |
| 8 Dec 2023 | CNY | 60.99 | 61.5 | 59.93 | 59.93 | 59.93 | -0.52 (-0.86%) | 4,898,544 |
| 7 Dec 2023 | CNY | 61.7 | 61.7 | 59.79 | 60.45 | 60.45 | -1.25 (-2.03%) | 5,526,189 |
| 6 Dec 2023 | CNY | 59.74 | 63.81 | 59.5 | 61.7 | 61.7 | +1.96 (+3.28%) | 8,560,216 |
| 5 Dec 2023 | CNY | 60.7 | 61.55 | 59.73 | 59.74 | 59.74 | -1.24 (-2.03%) | 4,068,546 |
| 4 Dec 2023 | CNY | 62 | 62.43 | 60.39 | 60.98 | 60.98 | -0.93 (-1.50%) | 4,550,655 |
| 1 Dec 2023 | CNY | 63 | 63 | 61.21 | 61.91 | 61.91 | -1.14 (-1.81%) | 4,143,287 |
| 30 Nov 2023 | CNY | 63.85 | 64.14 | 62.53 | 63.05 | 63.05 | -1.04 (-1.62%) | 4,025,198 |
| 29 Nov 2023 | CNY | 64.7 | 65.1 | 63.85 | 64.09 | 64.09 | -0.88 (-1.35%) | 3,286,660 |
| 28 Nov 2023 | CNY | 64.66 | 65.09 | 63.66 | 64.97 | 64.97 | +0.33 (+0.51%) | 4,369,387 |
| 27 Nov 2023 | CNY | 66.1 | 66.79 | 64.3 | 64.64 | 64.64 | -1.88 (-2.83%) | 4,804,995 |
| 24 Nov 2023 | CNY | 68.45 | 68.46 | 66.48 | 66.52 | 66.52 | -1.76 (-2.58%) | 4,646,671 |
| 23 Nov 2023 | CNY | 68.97 | 69.29 | 67.95 | 68.28 | 68.28 | -0.73 (-1.06%) | 4,534,248 |
| 22 Nov 2023 | CNY | 71.11 | 71.13 | 69 | 69.01 | 69.01 | -2.19 (-3.08%) | 5,256,482 |
| 21 Nov 2023 | CNY | 72.6 | 73.42 | 70.9 | 71.2 | 71.2 | -1.74 (-2.39%) | 5,980,951 |
| 20 Nov 2023 | CNY | 73.2 | 74.2 | 71.39 | 72.94 | 72.94 | +0.09 (+0.12%) | 5,075,070 |
| 17 Nov 2023 | CNY | 71.98 | 73.48 | 71.7 | 72.85 | 72.85 | +0.67 (+0.93%) | 4,047,404 |
| 16 Nov 2023 | CNY | 74.16 | 74.65 | 72.14 | 72.18 | 72.18 | -2.74 (-3.66%) | 5,789,238 |
| 15 Nov 2023 | CNY | 74.87 | 76.6 | 74.41 | 74.92 | 74.92 | +1.51 (+2.06%) | 8,136,492 |
| 14 Nov 2023 | CNY | 73.98 | 74.78 | 72.68 | 73.41 | 73.41 | -0.97 (-1.30%) | 5,214,293 |
| 13 Nov 2023 | CNY | 74.09 | 75.18 | 73.7 | 74.38 | 74.38 | +0.44 (+0.60%) | 3,188,482 |
| 10 Nov 2023 | CNY | 74.61 | 74.66 | 73.25 | 73.94 | 73.94 | -1.11 (-1.48%) | 4,144,425 |
| 9 Nov 2023 | CNY | 74.71 | 76.6 | 74.18 | 75.05 | 75.05 | +0.19 (+0.25%) | 7,050,360 |
| 8 Nov 2023 | CNY | 74.45 | 75.78 | 73.6 | 74.86 | 74.86 | +0.41 (+0.55%) | 5,987,822 |
| 7 Nov 2023 | CNY | 73.5 | 74.74 | 72.7 | 74.45 | 74.45 | +0.37 (+0.50%) | 7,007,414 |
| 6 Nov 2023 | CNY | 71.29 | 75.28 | 70.63 | 74.08 | 74.08 | +3.47 (+4.91%) | 9,912,700 |
| 3 Nov 2023 | CNY | 66.22 | 71.6 | 66.22 | 70.61 | 70.61 | +4.23 (+6.37%) | 12,960,143 |
| 2 Nov 2023 | CNY | 68.41 | 68.58 | 66.38 | 66.38 | 66.38 | -1.71 (-2.51%) | 5,558,823 |
