| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 54.49 | 57.51 | 54.1 | 56.68 | 56.68 | +2.5 (+4.61%) | 1,065,574 |
| 26 Dec 2023 | CNY | 54.31 | 54.95 | 53.33 | 54.18 | 54.18 | 0.0 (0.0%) | 755,176 |
| 25 Dec 2023 | CNY | 56.12 | 58.02 | 53.73 | 54.18 | 54.18 | -3.91 (-6.73%) | 1,213,066 |
| 22 Dec 2023 | CNY | 60.8 | 60.86 | 57.51 | 58.09 | 58.09 | -1.51 (-2.53%) | 777,013 |
| 21 Dec 2023 | CNY | 58.2 | 60.1 | 57.53 | 59.6 | 59.6 | +1.34 (+2.30%) | 677,537 |
| 20 Dec 2023 | CNY | 59.62 | 60.07 | 57.85 | 58.26 | 58.26 | -0.66 (-1.12%) | 754,749 |
| 19 Dec 2023 | CNY | 58.28 | 59.73 | 58 | 58.92 | 58.92 | +0.22 (+0.37%) | 523,329 |
| 18 Dec 2023 | CNY | 60.21 | 60.27 | 58.39 | 58.7 | 58.7 | -1.57 (-2.60%) | 651,196 |
| 15 Dec 2023 | CNY | 62.55 | 62.55 | 59.81 | 60.27 | 60.27 | -2.21 (-3.54%) | 759,067 |
| 14 Dec 2023 | CNY | 62.3 | 64.44 | 61.88 | 62.48 | 62.48 | +0.51 (+0.82%) | 978,795 |
| 13 Dec 2023 | CNY | 61.78 | 63.5 | 61.78 | 61.97 | 61.97 | -0.16 (-0.26%) | 975,346 |
| 12 Dec 2023 | CNY | 62.23 | 63.47 | 61.89 | 62.13 | 62.13 | +0.18 (+0.29%) | 970,781 |
| 11 Dec 2023 | CNY | 60 | 62.05 | 59.71 | 61.95 | 61.95 | +1.27 (+2.09%) | 1,211,608 |
| 8 Dec 2023 | CNY | 58.33 | 60.7 | 57.88 | 60.68 | 60.68 | +2.65 (+4.57%) | 1,566,695 |
| 7 Dec 2023 | CNY | 60 | 60 | 57.6 | 58.03 | 58.03 | -1.93 (-3.22%) | 1,598,486 |
| 6 Dec 2023 | CNY | 60.18 | 61.37 | 59.3 | 59.96 | 59.96 | -0.3 (-0.50%) | 1,194,045 |
| 5 Dec 2023 | CNY | 62.35 | 63.5 | 60.22 | 60.26 | 60.26 | -2.65 (-4.21%) | 1,177,087 |
| 4 Dec 2023 | CNY | 61.83 | 64.56 | 61.83 | 62.91 | 62.91 | +0.31 (+0.50%) | 1,548,606 |
| 1 Dec 2023 | CNY | 61.5 | 62.9 | 60.53 | 62.6 | 62.6 | +1.8 (+2.96%) | 1,566,501 |
| 30 Nov 2023 | CNY | 62.01 | 62.46 | 60.02 | 60.8 | 60.8 | -0.67 (-1.09%) | 868,824 |
| 29 Nov 2023 | CNY | 60.56 | 63.26 | 60.55 | 61.47 | 61.47 | +0.77 (+1.27%) | 1,409,076 |
| 28 Nov 2023 | CNY | 59.69 | 62.87 | 59.69 | 60.7 | 60.7 | +0.68 (+1.13%) | 1,400,469 |
| 27 Nov 2023 | CNY | 60 | 60.85 | 59.35 | 60.02 | 60.02 | -0.04 (-0.07%) | 1,048,229 |
| 24 Nov 2023 | CNY | 62 | 62.55 | 59.63 | 60.06 | 60.06 | -2.13 (-3.42%) | 966,251 |
| 23 Nov 2023 | CNY | 61.76 | 62.63 | 60.82 | 62.19 | 62.19 | +0.48 (+0.78%) | 1,097,929 |
| 22 Nov 2023 | CNY | 63.63 | 64.38 | 61.5 | 61.71 | 61.71 | -1.98 (-3.11%) | 1,409,130 |
| 21 Nov 2023 | CNY | 68.26 | 68.38 | 63.25 | 63.69 | 63.69 | -3.15 (-4.71%) | 1,708,037 |
| 20 Nov 2023 | CNY | 69.69 | 69.98 | 66.6 | 66.84 | 66.84 | -1.74 (-2.54%) | 1,402,342 |
| 17 Nov 2023 | CNY | 67.12 | 69.6 | 66.66 | 68.58 | 68.58 | +0.9 (+1.33%) | 1,472,378 |
| 16 Nov 2023 | CNY | 67.54 | 69.99 | 67.12 | 67.68 | 67.68 | -1.15 (-1.67%) | 2,085,997 |
