| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 56.98 | 57.58 | 55.61 | 55.87 | 55.87 | -0.75 (-1.32%) | 772,236 |
| 13 Dec 2023 | CNY | 58.09 | 58.37 | 56.54 | 56.62 | 56.62 | -1.35 (-2.33%) | 841,265 |
| 12 Dec 2023 | CNY | 57.5 | 58.59 | 57.4 | 57.97 | 57.97 | +0.29 (+0.50%) | 1,024,404 |
| 11 Dec 2023 | CNY | 57 | 57.98 | 56.1 | 57.68 | 57.68 | +0.49 (+0.86%) | 1,278,769 |
| 8 Dec 2023 | CNY | 56.67 | 58.5 | 56.5 | 57.19 | 57.19 | +0.07 (+0.12%) | 1,816,909 |
| 7 Dec 2023 | CNY | 55.19 | 57.88 | 55.19 | 57.12 | 57.12 | +1.43 (+2.57%) | 1,306,942 |
| 6 Dec 2023 | CNY | 56.14 | 56.37 | 55 | 55.69 | 55.69 | -0.46 (-0.82%) | 1,060,670 |
| 5 Dec 2023 | CNY | 57.61 | 58.96 | 56.15 | 56.15 | 56.15 | -1.71 (-2.96%) | 1,298,916 |
| 4 Dec 2023 | CNY | 58.37 | 59.69 | 57.84 | 57.86 | 57.86 | -0.5 (-0.86%) | 1,424,081 |
| 1 Dec 2023 | CNY | 55.82 | 58.8 | 55.82 | 58.36 | 58.36 | +2.07 (+3.68%) | 1,335,513 |
| 30 Nov 2023 | CNY | 57.23 | 57.23 | 55.61 | 56.29 | 56.29 | -0.13 (-0.23%) | 881,650 |
| 29 Nov 2023 | CNY | 57.55 | 57.55 | 56.11 | 56.42 | 56.42 | -0.7 (-1.23%) | 987,971 |
| 28 Nov 2023 | CNY | 57.65 | 58.89 | 56.58 | 57.12 | 57.12 | -0.51 (-0.88%) | 1,152,839 |
| 27 Nov 2023 | CNY | 56.22 | 58.48 | 56.22 | 57.63 | 57.63 | +1.43 (+2.54%) | 1,734,909 |
| 24 Nov 2023 | CNY | 58.99 | 58.99 | 55.53 | 56.2 | 56.2 | -2.7 (-4.58%) | 1,560,104 |
| 23 Nov 2023 | CNY | 58.8 | 60.49 | 58.05 | 58.9 | 58.9 | +0.29 (+0.49%) | 1,350,765 |
| 22 Nov 2023 | CNY | 60.34 | 61 | 58.61 | 58.61 | 58.61 | -1.55 (-2.58%) | 1,223,163 |
| 21 Nov 2023 | CNY | 62.7 | 63.28 | 60.03 | 60.16 | 60.16 | -2.34 (-3.74%) | 1,561,676 |
| 20 Nov 2023 | CNY | 62.44 | 63.8 | 62.05 | 62.5 | 62.5 | +0.06 (+0.10%) | 1,276,025 |
| 17 Nov 2023 | CNY | 63.68 | 63.68 | 62.12 | 62.44 | 62.44 | -0.76 (-1.20%) | 1,246,012 |
| 16 Nov 2023 | CNY | 62.6 | 65.66 | 62.13 | 63.2 | 63.2 | +0.16 (+0.25%) | 1,556,440 |
| 15 Nov 2023 | CNY | 64.23 | 64.92 | 62.43 | 63.04 | 63.04 | -0.95 (-1.48%) | 1,688,532 |
| 14 Nov 2023 | CNY | 63.08 | 64.88 | 62.97 | 63.99 | 63.99 | +0.93 (+1.47%) | 1,414,792 |
| 13 Nov 2023 | CNY | 61.94 | 63.8 | 61.85 | 63.06 | 63.06 | +1.61 (+2.62%) | 1,428,899 |
| 10 Nov 2023 | CNY | 63.88 | 63.91 | 61.01 | 61.45 | 61.45 | -2.46 (-3.85%) | 1,600,971 |
| 9 Nov 2023 | CNY | 65.09 | 66 | 63.34 | 63.91 | 63.91 | -1.12 (-1.72%) | 2,188,390 |
| 8 Nov 2023 | CNY | 61.66 | 68.6 | 61.66 | 65.03 | 65.03 | +4.78 (+7.93%) | 4,275,400 |
| 7 Nov 2023 | CNY | 57.53 | 60.4 | 56.83 | 60.25 | 60.25 | +2.73 (+4.75%) | 2,354,692 |
| 6 Nov 2023 | CNY | 55.1 | 58.29 | 55.1 | 57.52 | 57.52 | +2.7 (+4.93%) | 2,355,527 |
| 3 Nov 2023 | CNY | 54.5 | 56.35 | 54.5 | 54.82 | 54.82 | +0.04 (+0.07%) | 1,732,211 |
