| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 65.9 | 66.65 | 65 | 65.33 | 65.33 | -0.33 (-0.50%) | 1,695,895 |
| 15 Dec 2023 | CNY | 67.99 | 68.08 | 65.6 | 65.66 | 65.66 | -2.14 (-3.16%) | 1,660,831 |
| 14 Dec 2023 | CNY | 69.14 | 70.44 | 67.41 | 67.8 | 67.8 | -1.91 (-2.74%) | 2,062,565 |
| 13 Dec 2023 | CNY | 68.34 | 72.63 | 67.88 | 69.71 | 69.71 | +1.59 (+2.33%) | 3,754,628 |
| 12 Dec 2023 | CNY | 67.69 | 68.7 | 67.05 | 68.12 | 68.12 | +0.89 (+1.32%) | 2,874,926 |
| 11 Dec 2023 | CNY | 64.35 | 67.94 | 64.2 | 67.23 | 67.23 | +2.29 (+3.53%) | 4,198,974 |
| 8 Dec 2023 | CNY | 63.79 | 65.48 | 62.82 | 64.94 | 64.94 | +1.42 (+2.24%) | 3,257,666 |
| 7 Dec 2023 | CNY | 63.07 | 64.5 | 62.67 | 63.52 | 63.52 | +0.33 (+0.52%) | 2,793,387 |
| 6 Dec 2023 | CNY | 64 | 65.32 | 62.4 | 63.19 | 63.19 | -0.41 (-0.64%) | 2,232,332 |
| 5 Dec 2023 | CNY | 66.35 | 66.35 | 63.52 | 63.6 | 63.6 | -2.32 (-3.52%) | 2,102,667 |
| 4 Dec 2023 | CNY | 65.72 | 67.05 | 63.55 | 65.92 | 65.92 | -0.37 (-0.56%) | 3,246,195 |
| 1 Dec 2023 | CNY | 66.68 | 67.15 | 66 | 66.29 | 66.29 | -0.44 (-0.66%) | 1,885,900 |
| 30 Nov 2023 | CNY | 66.07 | 67.3 | 64.99 | 66.73 | 66.73 | +0.64 (+0.97%) | 2,644,872 |
| 29 Nov 2023 | CNY | 66 | 67.97 | 65.11 | 66.09 | 66.09 | -0.01 (-0.02%) | 3,514,839 |
| 28 Nov 2023 | CNY | 65 | 67.85 | 64.93 | 66.1 | 66.1 | +0.55 (+0.84%) | 3,242,118 |
| 27 Nov 2023 | CNY | 66.46 | 66.65 | 64.32 | 65.55 | 65.55 | -0.91 (-1.37%) | 4,898,857 |
| 24 Nov 2023 | CNY | 71.23 | 71.9 | 65.68 | 66.46 | 66.46 | -3.89 (-5.53%) | 5,336,567 |
| 23 Nov 2023 | CNY | 68.89 | 71.88 | 67.8 | 70.35 | 70.35 | +1.69 (+2.46%) | 2,902,553 |
| 22 Nov 2023 | CNY | 69.95 | 72.32 | 68.26 | 68.66 | 68.66 | -1.84 (-2.61%) | 2,973,175 |
| 21 Nov 2023 | CNY | 72 | 73.5 | 69.8 | 70.5 | 70.5 | -2.49 (-3.41%) | 4,085,830 |
| 20 Nov 2023 | CNY | 67.26 | 74.89 | 65.5 | 72.99 | 72.99 | +6.59 (+9.92%) | 6,815,959 |
| 17 Nov 2023 | CNY | 64.87 | 66.59 | 62.32 | 66.4 | 66.4 | +1.63 (+2.52%) | 4,577,505 |
| 16 Nov 2023 | CNY | 65.43 | 66.6 | 63 | 64.77 | 64.77 | -1.69 (-2.54%) | 4,204,927 |
| 15 Nov 2023 | CNY | 64.37 | 68.96 | 62.77 | 66.46 | 66.46 | +2.09 (+3.25%) | 7,094,085 |
| 14 Nov 2023 | CNY | 64.22 | 69.97 | 63.31 | 64.37 | 64.37 | -0.19 (-0.29%) | 9,731,348 |
| 13 Nov 2023 | CNY | 61.66 | 65.9 | 60.58 | 64.56 | 64.56 | +2.91 (+4.72%) | 6,630,434 |
| 10 Nov 2023 | CNY | 57.5 | 63.73 | 56.77 | 61.65 | 61.65 | +4.12 (+7.16%) | 7,917,323 |
| 9 Nov 2023 | CNY | 55.5 | 57.85 | 55.08 | 57.53 | 57.53 | +2.3 (+4.16%) | 4,782,195 |
| 8 Nov 2023 | CNY | 56 | 56.74 | 54.67 | 55.23 | 55.23 | -1.35 (-2.39%) | 3,420,631 |
| 7 Nov 2023 | CNY | 55.26 | 57.2 | 55.22 | 56.58 | 56.58 | +0.48 (+0.86%) | 3,504,172 |
