| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 62.29 | 62.39 | 59.05 | 60.3 | 60.3 | -1.99 (-3.19%) | 3,575,870 |
| 3 Jan 2024 | CNY | 62.41 | 63.6 | 61.01 | 62.29 | 62.29 | -0.59 (-0.94%) | 2,321,728 |
| 2 Jan 2024 | CNY | 65 | 65.06 | 62.4 | 62.88 | 62.88 | -2.19 (-3.37%) | 2,294,347 |
| 29 Dec 2023 | CNY | 63.61 | 65.74 | 62.6 | 65.07 | 65.07 | +1.51 (+2.38%) | 3,863,906 |
| 28 Dec 2023 | CNY | 56.11 | 64.21 | 55.4 | 63.56 | 63.56 | +7.21 (+12.80%) | 4,821,761 |
| 27 Dec 2023 | CNY | 57.39 | 57.96 | 55.88 | 56.35 | 56.35 | -0.57 (-1.00%) | 2,093,423 |
| 26 Dec 2023 | CNY | 59.77 | 59.79 | 56.32 | 56.92 | 56.92 | -2.85 (-4.77%) | 1,907,827 |
| 25 Dec 2023 | CNY | 59.47 | 60.74 | 58.88 | 59.77 | 59.77 | +0.27 (+0.45%) | 1,323,247 |
| 22 Dec 2023 | CNY | 62.33 | 62.36 | 58.78 | 59.5 | 59.5 | -2.92 (-4.68%) | 2,988,182 |
| 21 Dec 2023 | CNY | 60.99 | 62.91 | 59.11 | 62.42 | 62.42 | +0.2 (+0.32%) | 3,375,825 |
| 20 Dec 2023 | CNY | 67.28 | 67.33 | 62.22 | 62.22 | 62.22 | -4.99 (-7.42%) | 3,667,878 |
| 19 Dec 2023 | CNY | 66.44 | 69.12 | 66.02 | 67.21 | 67.21 | +0.09 (+0.13%) | 2,599,821 |
| 18 Dec 2023 | CNY | 68.9 | 71.17 | 66.78 | 67.12 | 67.12 | -1.77 (-2.57%) | 2,861,691 |
| 15 Dec 2023 | CNY | 70.65 | 71.43 | 67.51 | 68.89 | 68.89 | -1.36 (-1.94%) | 3,178,069 |
| 14 Dec 2023 | CNY | 72.92 | 73.5 | 69.94 | 70.25 | 70.25 | -2.77 (-3.79%) | 3,192,351 |
| 13 Dec 2023 | CNY | 74.54 | 77.28 | 72.24 | 73.02 | 73.02 | -1.46 (-1.96%) | 3,933,222 |
| 12 Dec 2023 | CNY | 77.27 | 77.95 | 72.22 | 74.48 | 74.48 | +0.41 (+0.55%) | 4,686,769 |
| 11 Dec 2023 | CNY | 75.24 | 75.9 | 71 | 74.07 | 74.07 | +1.69 (+2.33%) | 5,485,360 |
| 8 Dec 2023 | CNY | 69.2 | 73.4 | 69.18 | 72.38 | 72.38 | +3.95 (+5.77%) | 5,638,376 |
| 7 Dec 2023 | CNY | 64.37 | 70.55 | 64.01 | 68.43 | 68.43 | +3.75 (+5.80%) | 5,238,820 |
| 6 Dec 2023 | CNY | 62.74 | 65.76 | 62.2 | 64.68 | 64.68 | +1.39 (+2.20%) | 2,718,294 |
| 5 Dec 2023 | CNY | 67 | 67 | 63 | 63.29 | 63.29 | -3.85 (-5.73%) | 2,954,186 |
| 4 Dec 2023 | CNY | 65.88 | 69.54 | 65.58 | 67.14 | 67.14 | +0.59 (+0.89%) | 4,543,860 |
| 1 Dec 2023 | CNY | 62.59 | 67.48 | 61.8 | 66.55 | 66.55 | +3.95 (+6.31%) | 4,069,260 |
| 30 Nov 2023 | CNY | 64 | 64.11 | 61.96 | 62.6 | 62.6 | -1.2 (-1.88%) | 1,703,621 |
| 29 Nov 2023 | CNY | 66 | 66 | 63.32 | 63.8 | 63.8 | -2.25 (-3.41%) | 2,583,680 |
| 28 Nov 2023 | CNY | 65.35 | 67.34 | 64.63 | 66.05 | 66.05 | +0.08 (+0.12%) | 3,249,625 |
| 27 Nov 2023 | CNY | 65.69 | 67.8 | 65.37 | 65.97 | 65.97 | +0.2 (+0.30%) | 2,108,178 |
| 24 Nov 2023 | CNY | 68.9 | 69.33 | 65 | 65.77 | 65.77 | -3.69 (-5.31%) | 3,447,119 |
| 23 Nov 2023 | CNY | 69.38 | 71 | 65.7 | 69.46 | 69.46 | +0.08 (+0.12%) | 4,162,997 |
