| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 57 | 58.6 | 56.7 | 57.17 | 57.17 | +0.44 (+0.78%) | 678,270 |
| 8 Jan 2024 | CNY | 61.01 | 61.01 | 56.62 | 56.73 | 56.73 | -5.68 (-9.10%) | 1,319,050 |
| 5 Jan 2024 | CNY | 63.52 | 64.14 | 62.22 | 62.41 | 62.41 | -1.31 (-2.06%) | 517,510 |
| 4 Jan 2024 | CNY | 65 | 65.28 | 63.51 | 63.72 | 63.72 | -1.33 (-2.04%) | 464,270 |
| 3 Jan 2024 | CNY | 66.25 | 66.59 | 64.08 | 65.05 | 65.05 | -1.35 (-2.03%) | 673,120 |
| 2 Jan 2024 | CNY | 67.4 | 67.42 | 66.08 | 66.4 | 66.4 | -0.98 (-1.45%) | 553,710 |
| 29 Dec 2023 | CNY | 65.62 | 68.4 | 65.3 | 67.38 | 67.38 | +1.75 (+2.67%) | 686,070 |
| 28 Dec 2023 | CNY | 64.63 | 66.31 | 63.82 | 65.63 | 65.63 | +0.95 (+1.47%) | 662,520 |
| 27 Dec 2023 | CNY | 63.24 | 65.88 | 62.36 | 64.68 | 64.68 | +1.86 (+2.96%) | 729,840 |
| 26 Dec 2023 | CNY | 64.63 | 64.63 | 62.4 | 62.82 | 62.82 | -1.51 (-2.35%) | 415,340 |
| 25 Dec 2023 | CNY | 64.56 | 65.35 | 63.99 | 64.33 | 64.33 | -0.23 (-0.36%) | 258,720 |
| 22 Dec 2023 | CNY | 65.32 | 65.64 | 64.21 | 64.56 | 64.56 | -0.82 (-1.25%) | 659,910 |
| 21 Dec 2023 | CNY | 65.1 | 66.29 | 64.17 | 65.38 | 65.38 | +0.26 (+0.40%) | 379,980 |
| 20 Dec 2023 | CNY | 65.83 | 66.81 | 65.1 | 65.12 | 65.12 | -0.71 (-1.08%) | 313,100 |
| 19 Dec 2023 | CNY | 65.81 | 66.75 | 65 | 65.83 | 65.83 | +0.39 (+0.60%) | 532,810 |
| 18 Dec 2023 | CNY | 66.53 | 66.97 | 65.13 | 65.44 | 65.44 | -1.25 (-1.87%) | 447,810 |
| 15 Dec 2023 | CNY | 67.94 | 68.25 | 66.63 | 66.69 | 66.69 | -0.63 (-0.94%) | 384,530 |
| 14 Dec 2023 | CNY | 67.93 | 68.6 | 67.08 | 67.32 | 67.32 | -0.47 (-0.69%) | 485,900 |
| 13 Dec 2023 | CNY | 69.1 | 69.45 | 67.64 | 67.79 | 67.79 | -1.07 (-1.55%) | 652,950 |
| 12 Dec 2023 | CNY | 69.67 | 70.1 | 68.61 | 68.86 | 68.86 | -0.62 (-0.89%) | 532,600 |
| 11 Dec 2023 | CNY | 69.07 | 69.65 | 67.53 | 69.48 | 69.48 | +0.06 (+0.09%) | 1,140,010 |
| 8 Dec 2023 | CNY | 70.11 | 70.86 | 68.77 | 69.42 | 69.42 | -0.99 (-1.41%) | 2,085,100 |
| 7 Dec 2023 | CNY | 71.34 | 72.34 | 69.8 | 70.41 | 70.41 | -1.41 (-1.96%) | 1,486,290 |
| 6 Dec 2023 | CNY | 73.87 | 74.5 | 71.19 | 71.82 | 71.82 | -1.72 (-2.34%) | 1,191,220 |
| 5 Dec 2023 | CNY | 74 | 75.59 | 73.16 | 73.54 | 73.54 | -0.94 (-1.26%) | 640,750 |
| 4 Dec 2023 | CNY | 75.15 | 75.99 | 73.93 | 74.48 | 74.48 | -0.08 (-0.11%) | 882,200 |
| 1 Dec 2023 | CNY | 74.68 | 75.43 | 73.66 | 74.56 | 74.56 | -0.12 (-0.16%) | 573,240 |
| 30 Nov 2023 | CNY | 75.99 | 75.99 | 74.08 | 74.68 | 74.68 | -1.56 (-2.05%) | 561,620 |
| 29 Nov 2023 | CNY | 76.4 | 77.57 | 74.68 | 76.24 | 76.24 | -0.19 (-0.25%) | 796,060 |
| 28 Nov 2023 | CNY | 76.56 | 78.86 | 75.5 | 76.43 | 76.43 | -0.08 (-0.10%) | 805,950 |
