| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 53.81 | 54.69 | 52.28 | 52.73 | 52.73 | -1.57 (-2.89%) | 367,532 |
| 21 Dec 2023 | CNY | 53.9 | 54.86 | 53.03 | 54.3 | 54.3 | +0.33 (+0.61%) | 360,235 |
| 20 Dec 2023 | CNY | 54.94 | 55.46 | 53.83 | 53.97 | 53.97 | -0.97 (-1.77%) | 249,865 |
| 19 Dec 2023 | CNY | 55.18 | 55.65 | 54.08 | 54.94 | 54.94 | -0.25 (-0.45%) | 303,337 |
| 18 Dec 2023 | CNY | 55.52 | 56.96 | 55.04 | 55.19 | 55.19 | +0.16 (+0.29%) | 429,086 |
| 15 Dec 2023 | CNY | 56.03 | 56.59 | 55.03 | 55.03 | 55.03 | -1.35 (-2.39%) | 348,733 |
| 14 Dec 2023 | CNY | 56.51 | 57.65 | 56.13 | 56.38 | 56.38 | +0.37 (+0.66%) | 371,977 |
| 13 Dec 2023 | CNY | 57.78 | 57.78 | 56 | 56.01 | 56.01 | -1.36 (-2.37%) | 315,484 |
| 12 Dec 2023 | CNY | 58.25 | 58.49 | 57.13 | 57.37 | 57.37 | -0.82 (-1.41%) | 241,194 |
| 11 Dec 2023 | CNY | 57.79 | 58.58 | 56.77 | 58.19 | 58.19 | +0.01 (+0.02%) | 425,958 |
| 8 Dec 2023 | CNY | 58.08 | 59.3 | 57.7 | 58.18 | 58.18 | +0.1 (+0.17%) | 355,572 |
| 7 Dec 2023 | CNY | 56.5 | 58.61 | 56.44 | 58.08 | 58.08 | +1.36 (+2.40%) | 335,158 |
| 6 Dec 2023 | CNY | 57.57 | 58.16 | 55.99 | 56.72 | 56.72 | -1.35 (-2.32%) | 350,941 |
| 5 Dec 2023 | CNY | 58.91 | 60.34 | 58 | 58.07 | 58.07 | -1.38 (-2.32%) | 415,878 |
| 4 Dec 2023 | CNY | 57.62 | 60.37 | 57.62 | 59.45 | 59.45 | +1.87 (+3.25%) | 809,086 |
| 1 Dec 2023 | CNY | 56.9 | 58.17 | 56.06 | 57.58 | 57.58 | +0.98 (+1.73%) | 473,265 |
| 30 Nov 2023 | CNY | 57.01 | 57.4 | 55.91 | 56.6 | 56.6 | -0.45 (-0.79%) | 277,772 |
| 29 Nov 2023 | CNY | 56.6 | 57.75 | 56.6 | 57.05 | 57.05 | +0.03 (+0.05%) | 482,854 |
| 28 Nov 2023 | CNY | 57.52 | 58.28 | 56.61 | 57.02 | 57.02 | -0.53 (-0.92%) | 501,286 |
| 27 Nov 2023 | CNY | 57.65 | 58.47 | 57.08 | 57.55 | 57.55 | -0.13 (-0.23%) | 369,205 |
| 24 Nov 2023 | CNY | 59.83 | 60.1 | 57.28 | 57.68 | 57.68 | -2.29 (-3.82%) | 699,770 |
| 23 Nov 2023 | CNY | 59.71 | 61.71 | 58.77 | 59.97 | 59.97 | 0.0 (0.0%) | 661,738 |
| 22 Nov 2023 | CNY | 59.85 | 60.6 | 59.02 | 59.97 | 59.97 | +0.13 (+0.22%) | 648,433 |
| 21 Nov 2023 | CNY | 61.24 | 6,169 | 59.6 | 59.84 | 59.84 | -1.83 (-2.97%) | 754,620 |
| 20 Nov 2023 | CNY | 62.8 | 63.5 | 60.83 | 61.67 | 61.67 | -0.63 (-1.01%) | 1,082,952 |
| 17 Nov 2023 | CNY | 60.04 | 62.39 | 59.72 | 62.3 | 62.3 | +2.11 (+3.51%) | 1,027,579 |
| 16 Nov 2023 | CNY | 60.27 | 62.5 | 59.26 | 60.19 | 60.19 | -1.35 (-2.19%) | 1,274,004 |
| 15 Nov 2023 | CNY | 59.65 | 63.48 | 58.58 | 61.54 | 61.54 | +3.23 (+5.54%) | 2,488,066 |
| 14 Nov 2023 | CNY | 55.85 | 58.5 | 55.49 | 58.31 | 58.31 | +2.4 (+4.29%) | 1,204,371 |
| 13 Nov 2023 | CNY | 53.57 | 56.9 | 53.57 | 55.91 | 55.91 | +2.49 (+4.66%) | 1,035,095 |
