| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 57.57 | 60.27 | 57.01 | 59.37 | 59.37 | +1.92 (+3.34%) | 2,448,838 |
| 26 Dec 2023 | CNY | 57.8 | 58.88 | 57 | 57.45 | 57.45 | -0.6 (-1.03%) | 1,369,494 |
| 25 Dec 2023 | CNY | 57.87 | 59.17 | 57.01 | 58.05 | 58.05 | +0.18 (+0.31%) | 1,719,231 |
| 22 Dec 2023 | CNY | 59.31 | 59.69 | 57.25 | 57.87 | 57.87 | -1.25 (-2.11%) | 2,035,719 |
| 21 Dec 2023 | CNY | 61.58 | 62.25 | 58.7 | 59.12 | 59.12 | -2.89 (-4.66%) | 3,016,152 |
| 20 Dec 2023 | CNY | 62.98 | 63.5 | 61.88 | 62.01 | 62.01 | -0.97 (-1.54%) | 1,133,568 |
| 19 Dec 2023 | CNY | 65.46 | 65.47 | 62.11 | 62.98 | 62.98 | -2.51 (-3.83%) | 3,248,497 |
| 18 Dec 2023 | CNY | 66.95 | 67.07 | 64.41 | 65.49 | 65.49 | -1.77 (-2.63%) | 2,461,961 |
| 15 Dec 2023 | CNY | 69.31 | 70.08 | 66.49 | 67.26 | 67.26 | -2.24 (-3.22%) | 1,867,492 |
| 14 Dec 2023 | CNY | 68.52 | 70.99 | 67.52 | 69.5 | 69.5 | +1.75 (+2.58%) | 1,920,814 |
| 13 Dec 2023 | CNY | 68.89 | 68.89 | 66.66 | 67.75 | 67.75 | +0.26 (+0.39%) | 1,251,211 |
| 12 Dec 2023 | CNY | 70.5 | 71.8 | 67.13 | 67.49 | 67.49 | -1.72 (-2.49%) | 3,287,406 |
| 11 Dec 2023 | CNY | 68.84 | 70.8 | 66.5 | 69.21 | 69.21 | +0.23 (+0.33%) | 4,114,951 |
| 8 Dec 2023 | CNY | 67.4 | 69.49 | 67 | 68.98 | 68.98 | +1.28 (+1.89%) | 4,353,858 |
| 7 Dec 2023 | CNY | 68.49 | 69.5 | 66.88 | 67.7 | 67.7 | -1.2 (-1.74%) | 2,457,164 |
| 6 Dec 2023 | CNY | 68.31 | 70.38 | 67.55 | 68.9 | 68.9 | -0.07 (-0.10%) | 2,709,100 |
| 5 Dec 2023 | CNY | 67.02 | 69.88 | 66.32 | 68.97 | 68.97 | +1.76 (+2.62%) | 2,759,994 |
| 4 Dec 2023 | CNY | 70 | 70 | 66.3 | 67.21 | 67.21 | -1.95 (-2.82%) | 2,184,943 |
| 1 Dec 2023 | CNY | 70.08 | 70.08 | 68.11 | 69.16 | 69.16 | -0.43 (-0.62%) | 1,519,660 |
| 30 Nov 2023 | CNY | 68.16 | 71.5 | 67.5 | 69.59 | 69.59 | +0.74 (+1.07%) | 2,334,024 |
| 29 Nov 2023 | CNY | 69.79 | 69.79 | 66.5 | 68.85 | 68.85 | -0.64 (-0.92%) | 1,832,334 |
| 28 Nov 2023 | CNY | 67.11 | 69.6 | 66.5 | 69.49 | 69.49 | +1.88 (+2.78%) | 3,101,670 |
| 27 Nov 2023 | CNY | 66.18 | 68.07 | 65.4 | 67.61 | 67.61 | +1.43 (+2.16%) | 2,517,997 |
| 24 Nov 2023 | CNY | 66.12 | 66.57 | 65.43 | 66.18 | 66.18 | +0.06 (+0.09%) | 1,378,435 |
| 23 Nov 2023 | CNY | 64.24 | 67.09 | 64.11 | 66.12 | 66.12 | +1.4 (+2.16%) | 1,914,543 |
| 22 Nov 2023 | CNY | 64.82 | 65.58 | 64.16 | 64.72 | 64.72 | +0.02 (+0.03%) | 1,491,236 |
| 21 Nov 2023 | CNY | 64.87 | 65.59 | 63.8 | 64.7 | 64.7 | +0.01 (+0.02%) | 1,663,568 |
| 20 Nov 2023 | CNY | 65.38 | 66.33 | 64.22 | 64.69 | 64.69 | +0.28 (+0.43%) | 3,376,448 |
| 17 Nov 2023 | CNY | 63.6 | 64.9 | 61.93 | 64.41 | 64.41 | +0.87 (+1.37%) | 2,185,786 |
| 16 Nov 2023 | CNY | 64.74 | 64.98 | 62.6 | 63.54 | 63.54 | -1.19 (-1.84%) | 1,768,618 |
