| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 62 | 66.6 | 60.66 | 65.66 | 65.66 | +3.76 (+6.07%) | 4,319,141 |
| 21 Dec 2023 | CNY | 59.12 | 63.08 | 59.02 | 61.9 | 61.9 | +2.71 (+4.58%) | 2,685,931 |
| 20 Dec 2023 | CNY | 60.21 | 60.71 | 59.12 | 59.19 | 59.19 | -0.87 (-1.45%) | 1,165,786 |
| 19 Dec 2023 | CNY | 59.63 | 61 | 59.38 | 60.06 | 60.06 | +0.75 (+1.26%) | 1,811,303 |
| 18 Dec 2023 | CNY | 61.66 | 61.94 | 59.01 | 59.31 | 59.31 | -2.48 (-4.01%) | 2,470,817 |
| 15 Dec 2023 | CNY | 61.66 | 64.18 | 61.4 | 61.79 | 61.79 | -0.14 (-0.23%) | 2,503,850 |
| 14 Dec 2023 | CNY | 64.26 | 64.45 | 59.7 | 61.93 | 61.93 | -1.57 (-2.47%) | 5,054,769 |
| 13 Dec 2023 | CNY | 69.01 | 69.37 | 63.36 | 63.5 | 63.5 | -5.87 (-8.46%) | 4,883,487 |
| 12 Dec 2023 | CNY | 71.08 | 72.1 | 69.23 | 69.37 | 69.37 | -1.81 (-2.54%) | 1,555,773 |
| 11 Dec 2023 | CNY | 72.55 | 72.55 | 70.08 | 71.18 | 71.18 | -1.73 (-2.37%) | 2,004,320 |
| 8 Dec 2023 | CNY | 74.65 | 75.08 | 72.5 | 72.91 | 72.91 | -1.68 (-2.25%) | 2,129,194 |
| 7 Dec 2023 | CNY | 75.79 | 75.79 | 73.61 | 74.59 | 74.59 | -0.97 (-1.28%) | 1,242,537 |
| 6 Dec 2023 | CNY | 75 | 77.49 | 75 | 75.56 | 75.56 | +0.4 (+0.53%) | 1,192,127 |
| 5 Dec 2023 | CNY | 75.55 | 77.77 | 75.16 | 75.16 | 75.16 | -1.96 (-2.54%) | 1,099,797 |
| 4 Dec 2023 | CNY | 78.18 | 78.96 | 77.12 | 77.12 | 77.12 | -1.06 (-1.36%) | 1,285,553 |
| 1 Dec 2023 | CNY | 79.81 | 79.86 | 77.53 | 78.18 | 78.18 | -1.83 (-2.29%) | 1,587,895 |
| 30 Nov 2023 | CNY | 81.06 | 81.36 | 79.5 | 80.01 | 80.01 | -1 (-1.23%) | 868,762 |
| 29 Nov 2023 | CNY | 80.81 | 81.79 | 80.01 | 81.01 | 81.01 | -0.1 (-0.12%) | 894,267 |
| 28 Nov 2023 | CNY | 81.24 | 81.99 | 79.69 | 81.11 | 81.11 | +0.51 (+0.63%) | 1,041,744 |
| 27 Nov 2023 | CNY | 81.4 | 81.82 | 79.38 | 80.6 | 80.6 | -1.79 (-2.17%) | 1,319,546 |
| 24 Nov 2023 | CNY | 85.07 | 85.07 | 81.86 | 82.39 | 82.39 | -2.56 (-3.01%) | 1,463,273 |
| 23 Nov 2023 | CNY | 83.57 | 85.08 | 83.38 | 84.95 | 84.95 | +1.62 (+1.94%) | 1,636,412 |
| 22 Nov 2023 | CNY | 86.2 | 86.99 | 83.33 | 83.33 | 83.33 | -3.27 (-3.78%) | 2,492,092 |
| 21 Nov 2023 | CNY | 90.71 | 91.28 | 86.08 | 86.6 | 86.6 | -2.25 (-2.53%) | 3,735,410 |
| 20 Nov 2023 | CNY | 79.16 | 89.33 | 77.11 | 88.85 | 88.85 | +9.69 (+12.24%) | 4,498,949 |
| 17 Nov 2023 | CNY | 79.9 | 80.46 | 78.76 | 79.16 | 79.16 | -0.74 (-0.93%) | 1,008,098 |
| 16 Nov 2023 | CNY | 83.5 | 83.5 | 79.6 | 79.9 | 79.9 | -3.72 (-4.45%) | 2,396,212 |
| 15 Nov 2023 | CNY | 85.62 | 85.8 | 83.44 | 83.62 | 83.62 | -0.64 (-0.76%) | 1,780,699 |
| 14 Nov 2023 | CNY | 83.5 | 85.8 | 83.5 | 84.26 | 84.26 | +0.26 (+0.31%) | 1,356,360 |
| 13 Nov 2023 | CNY | 83.54 | 84.66 | 83.03 | 84 | 84 | +1.1 (+1.33%) | 1,011,296 |
