| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 66.59 | 67.27 | 65.57 | 65.67 | 65.67 | -1.26 (-1.88%) | 1,958,983 |
| 29 Dec 2023 | CNY | 67.54 | 67.98 | 66.89 | 66.93 | 66.93 | -1.06 (-1.56%) | 2,537,752 |
| 28 Dec 2023 | CNY | 63.2 | 68.18 | 63.17 | 67.99 | 67.99 | +4.53 (+7.14%) | 4,395,856 |
| 27 Dec 2023 | CNY | 64.12 | 64.5 | 62.42 | 63.46 | 63.46 | -0.56 (-0.87%) | 1,360,409 |
| 26 Dec 2023 | CNY | 64.18 | 64.56 | 63.6 | 64.02 | 64.02 | -0.25 (-0.39%) | 1,234,917 |
| 25 Dec 2023 | CNY | 63.67 | 64.56 | 63.67 | 64.27 | 64.27 | +0.64 (+1.01%) | 1,155,620 |
| 22 Dec 2023 | CNY | 64.21 | 64.47 | 63.03 | 63.63 | 63.63 | -0.86 (-1.33%) | 1,912,790 |
| 21 Dec 2023 | CNY | 63.03 | 65.21 | 63.03 | 64.49 | 64.49 | +1.07 (+1.69%) | 1,824,031 |
| 20 Dec 2023 | CNY | 64.24 | 65.41 | 63.34 | 63.42 | 63.42 | -0.8 (-1.25%) | 1,285,334 |
| 19 Dec 2023 | CNY | 63.95 | 64.42 | 63.2 | 64.22 | 64.22 | +0.35 (+0.55%) | 1,191,739 |
| 18 Dec 2023 | CNY | 65.23 | 65.34 | 63.63 | 63.87 | 63.87 | -1.36 (-2.08%) | 1,571,059 |
| 15 Dec 2023 | CNY | 65.38 | 66.59 | 65.12 | 65.23 | 65.23 | +0.27 (+0.42%) | 2,004,035 |
| 14 Dec 2023 | CNY | 65.15 | 66.14 | 64.85 | 64.96 | 64.96 | -0.17 (-0.26%) | 1,581,446 |
| 13 Dec 2023 | CNY | 66.52 | 66.55 | 65.08 | 65.13 | 65.13 | -1.57 (-2.35%) | 1,771,828 |
| 12 Dec 2023 | CNY | 67.35 | 67.8 | 66.51 | 66.7 | 66.7 | -0.89 (-1.32%) | 1,571,417 |
| 11 Dec 2023 | CNY | 67.3 | 67.79 | 65.32 | 67.59 | 67.59 | -0.22 (-0.32%) | 2,728,802 |
| 8 Dec 2023 | CNY | 66.52 | 67.81 | 66.12 | 67.81 | 67.81 | +1.45 (+2.19%) | 3,038,636 |
| 7 Dec 2023 | CNY | 66.75 | 66.84 | 65 | 66.36 | 66.36 | -0.52 (-0.78%) | 2,197,483 |
| 6 Dec 2023 | CNY | 66.41 | 67.57 | 66 | 66.88 | 66.88 | +0.23 (+0.35%) | 1,904,454 |
| 5 Dec 2023 | CNY | 67.02 | 67.83 | 66.4 | 66.65 | 66.65 | -0.47 (-0.70%) | 2,255,957 |
| 4 Dec 2023 | CNY | 69.51 | 70.27 | 67.02 | 67.12 | 67.12 | -2.63 (-3.77%) | 2,638,877 |
| 1 Dec 2023 | CNY | 71.01 | 71.59 | 69.48 | 69.75 | 69.75 | -1.46 (-2.05%) | 2,217,314 |
| 30 Nov 2023 | CNY | 73.1 | 73.28 | 70.7 | 71.21 | 71.21 | -1.78 (-2.44%) | 2,371,285 |
| 29 Nov 2023 | CNY | 74.54 | 74.87 | 72.9 | 72.99 | 72.99 | -1.96 (-2.62%) | 2,072,518 |
| 28 Nov 2023 | CNY | 73.9 | 75.2 | 73.84 | 74.95 | 74.95 | +0.65 (+0.87%) | 1,446,549 |
| 27 Nov 2023 | CNY | 75.53 | 75.65 | 73.8 | 74.3 | 74.3 | -1.35 (-1.78%) | 1,341,094 |
| 24 Nov 2023 | CNY | 76.17 | 76.46 | 75.5 | 75.65 | 75.65 | -0.54 (-0.71%) | 998,027 |
| 23 Nov 2023 | CNY | 75.86 | 76.6 | 75.8 | 76.19 | 76.19 | +0.18 (+0.24%) | 851,033 |
| 22 Nov 2023 | CNY | 77.35 | 77.65 | 76 | 76.01 | 76.01 | -1.56 (-2.01%) | 1,317,498 |
| 21 Nov 2023 | CNY | 77.72 | 78.5 | 77.34 | 77.57 | 77.57 | -0.15 (-0.19%) | 1,478,302 |
