| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 61.03 | 63.3 | 61 | 61.82 | 61.82 | +1.01 (+1.66%) | 1,250,260 |
| 8 Jan 2024 | CNY | 63.31 | 63.32 | 60.8 | 60.81 | 60.81 | -2.04 (-3.25%) | 1,264,210 |
| 5 Jan 2024 | CNY | 65.57 | 66.16 | 62 | 62.85 | 62.85 | -3.35 (-5.06%) | 2,164,370 |
| 4 Jan 2024 | CNY | 64.8 | 68.22 | 64.1 | 66.2 | 66.2 | +1.25 (+1.92%) | 2,255,040 |
| 3 Jan 2024 | CNY | 62.8 | 65.88 | 62.4 | 64.95 | 64.95 | +1.65 (+2.61%) | 1,720,540 |
| 2 Jan 2024 | CNY | 65.58 | 65.67 | 62.81 | 63.3 | 63.3 | -2.13 (-3.26%) | 1,932,230 |
| 29 Dec 2023 | CNY | 63.08 | 66.15 | 63.08 | 65.43 | 65.43 | +2.06 (+3.25%) | 2,026,580 |
| 28 Dec 2023 | CNY | 63.6 | 64.66 | 62.91 | 63.37 | 63.37 | -0.8 (-1.25%) | 1,552,420 |
| 27 Dec 2023 | CNY | 64.5 | 65.11 | 63.61 | 64.17 | 64.17 | +0.07 (+0.11%) | 1,497,570 |
| 26 Dec 2023 | CNY | 65.78 | 65.78 | 61.55 | 64.1 | 64.1 | -0.45 (-0.70%) | 2,460,040 |
| 25 Dec 2023 | CNY | 65.38 | 66.8 | 63.38 | 64.55 | 64.55 | -0.65 (-1.00%) | 2,549,210 |
| 22 Dec 2023 | CNY | 69 | 69.25 | 64 | 65.2 | 65.2 | -3.54 (-5.15%) | 3,674,420 |
| 21 Dec 2023 | CNY | 67.07 | 68.98 | 66 | 68.74 | 68.74 | +1.1 (+1.63%) | 2,565,330 |
| 20 Dec 2023 | CNY | 70.65 | 71.26 | 66.42 | 67.64 | 67.64 | -2.96 (-4.19%) | 3,052,920 |
| 19 Dec 2023 | CNY | 68.49 | 71.37 | 68.12 | 70.6 | 70.6 | +2.1 (+3.07%) | 2,516,800 |
| 18 Dec 2023 | CNY | 70.27 | 70.92 | 67.85 | 68.5 | 68.5 | -1.75 (-2.49%) | 2,440,320 |
| 15 Dec 2023 | CNY | 69.69 | 71.88 | 67.69 | 70.25 | 70.25 | +0.56 (+0.80%) | 3,305,720 |
| 14 Dec 2023 | CNY | 69.8 | 71.28 | 68.25 | 69.69 | 69.69 | -1.06 (-1.50%) | 3,200,850 |
| 13 Dec 2023 | CNY | 68.34 | 72.8 | 67 | 70.75 | 70.75 | +3.29 (+4.88%) | 3,670,220 |
| 12 Dec 2023 | CNY | 67.07 | 71.7 | 65.53 | 67.46 | 67.46 | +1.03 (+1.55%) | 3,895,220 |
| 11 Dec 2023 | CNY | 65.8 | 67.62 | 64.33 | 66.43 | 66.43 | -0.7 (-1.04%) | 3,109,610 |
| 8 Dec 2023 | CNY | 65.98 | 70 | 65.33 | 67.13 | 67.13 | -0.77 (-1.13%) | 4,358,150 |
| 7 Dec 2023 | CNY | 62.2 | 68.3 | 61.01 | 67.9 | 67.9 | +6.62 (+10.80%) | 5,136,820 |
| 6 Dec 2023 | CNY | 59.4 | 62.49 | 58.53 | 61.28 | 61.28 | +1.57 (+2.63%) | 4,845,480 |
| 5 Dec 2023 | CNY | 61.5 | 62.99 | 59.12 | 59.71 | 59.71 | -1.13 (-1.86%) | 5,382,840 |
| 4 Dec 2023 | CNY | 59.01 | 62 | 57.77 | 60.84 | 60.84 | +0.93 (+1.55%) | 6,659,550 |
| 1 Dec 2023 | CNY | 54.48 | 60.36 | 53.69 | 59.91 | 59.91 | +7.01 (+13.25%) | 7,818,210 |
| 30 Nov 2023 | CNY | 50 | 53.4 | 50 | 52.9 | 52.9 | +3.43 (+6.93%) | 5,937,680 |
| 29 Nov 2023 | CNY | 49.4 | 50.27 | 48.35 | 49.47 | 49.47 | +0.02 (+0.04%) | 2,960,640 |
| 28 Nov 2023 | CNY | 49.22 | 49.72 | 47.89 | 49.45 | 49.45 | -0.35 (-0.70%) | 2,911,600 |
