| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 64 | 64 | 60.12 | 60.44 | 60.44 | -3.71 (-5.78%) | 2,292,155 |
| 21 Dec 2023 | CNY | 62.51 | 64.4 | 62.06 | 64.15 | 64.15 | +1.31 (+2.08%) | 1,245,902 |
| 20 Dec 2023 | CNY | 63.4 | 64.2 | 62.7 | 62.84 | 62.84 | -0.56 (-0.88%) | 858,029 |
| 19 Dec 2023 | CNY | 64.7 | 64.74 | 63.01 | 63.4 | 63.4 | -1.03 (-1.60%) | 1,040,477 |
| 18 Dec 2023 | CNY | 65.5 | 65.73 | 63.88 | 64.43 | 64.43 | -1.17 (-1.78%) | 1,820,838 |
| 15 Dec 2023 | CNY | 68.3 | 68.98 | 64.38 | 65.6 | 65.6 | -2.7 (-3.95%) | 2,396,537 |
| 14 Dec 2023 | CNY | 65.54 | 69.58 | 65.09 | 68.3 | 68.3 | +2.41 (+3.66%) | 3,560,237 |
| 13 Dec 2023 | CNY | 63.19 | 66.61 | 62.81 | 65.89 | 65.89 | +2.69 (+4.26%) | 3,079,359 |
| 12 Dec 2023 | CNY | 61.7 | 64.88 | 61.45 | 63.2 | 63.2 | +1.5 (+2.43%) | 2,915,579 |
| 11 Dec 2023 | CNY | 65.1 | 65.76 | 59.41 | 61.7 | 61.7 | -4.09 (-6.22%) | 4,608,517 |
| 8 Dec 2023 | CNY | 66.44 | 67.44 | 63.73 | 65.79 | 65.79 | -0.76 (-1.14%) | 4,215,221 |
| 7 Dec 2023 | CNY | 63.01 | 70.57 | 63.01 | 66.55 | 66.55 | +4.45 (+7.17%) | 7,478,981 |
| 6 Dec 2023 | CNY | 55.88 | 63.78 | 55.55 | 62.1 | 62.1 | +5.95 (+10.60%) | 5,170,850 |
| 5 Dec 2023 | CNY | 55.92 | 57.4 | 55.56 | 56.15 | 56.15 | +0.1 (+0.18%) | 1,556,065 |
| 4 Dec 2023 | CNY | 56.88 | 57.24 | 55.36 | 56.05 | 56.05 | -1 (-1.75%) | 1,811,680 |
| 1 Dec 2023 | CNY | 56.22 | 57.8 | 55.66 | 57.05 | 57.05 | +1.02 (+1.82%) | 1,428,310 |
| 30 Nov 2023 | CNY | 56.4 | 57 | 55.15 | 56.03 | 56.03 | -0.5 (-0.88%) | 1,630,658 |
| 29 Nov 2023 | CNY | 57.2 | 58.11 | 56.33 | 56.53 | 56.53 | -0.71 (-1.24%) | 1,398,311 |
| 28 Nov 2023 | CNY | 53.4 | 58.19 | 52.82 | 57.24 | 57.24 | +3.75 (+7.01%) | 2,965,280 |
| 27 Nov 2023 | CNY | 53.5 | 54.11 | 53.3 | 53.49 | 53.49 | -0.43 (-0.80%) | 710,092 |
| 24 Nov 2023 | CNY | 55 | 55 | 53.38 | 53.92 | 53.92 | -1.11 (-2.02%) | 1,289,074 |
| 23 Nov 2023 | CNY | 54.77 | 55.35 | 54.38 | 55.03 | 55.03 | +0.37 (+0.68%) | 796,039 |
| 22 Nov 2023 | CNY | 55.55 | 56.08 | 54.5 | 54.66 | 54.66 | -1.46 (-2.60%) | 1,444,390 |
| 21 Nov 2023 | CNY | 55.98 | 56.98 | 55.55 | 56.12 | 56.12 | +0.04 (+0.07%) | 1,344,047 |
| 20 Nov 2023 | CNY | 55.74 | 56.94 | 55.38 | 56.08 | 56.08 | +0.53 (+0.95%) | 1,396,385 |
| 17 Nov 2023 | CNY | 54.11 | 55.56 | 53.75 | 55.55 | 55.55 | +1.56 (+2.89%) | 1,110,755 |
| 16 Nov 2023 | CNY | 55.44 | 55.44 | 53.79 | 53.99 | 53.99 | -1.45 (-2.62%) | 995,566 |
| 15 Nov 2023 | CNY | 55.18 | 56.44 | 55.06 | 55.44 | 55.44 | +0.58 (+1.06%) | 1,205,864 |
| 14 Nov 2023 | CNY | 53.79 | 55.6 | 53.61 | 54.86 | 54.86 | +0.85 (+1.57%) | 1,108,320 |
| 13 Nov 2023 | CNY | 54.05 | 54.38 | 53.65 | 54.01 | 54.01 | +0.51 (+0.95%) | 697,598 |
