| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 63.96 | 64.27 | 62.04 | 64.25 | 64.25 | +0.29 (+0.45%) | 566,155 |
| 25 Dec 2023 | CNY | 63.75 | 64.28 | 63.3 | 63.96 | 63.96 | +0.05 (+0.08%) | 289,903 |
| 22 Dec 2023 | CNY | 65.35 | 65.53 | 63.15 | 63.91 | 63.91 | -1.44 (-2.20%) | 703,678 |
| 21 Dec 2023 | CNY | 65.52 | 66.38 | 64.47 | 65.35 | 65.35 | -0.48 (-0.73%) | 647,717 |
| 20 Dec 2023 | CNY | 66 | 66.53 | 65.02 | 65.83 | 65.83 | +0.06 (+0.09%) | 341,493 |
| 19 Dec 2023 | CNY | 66.02 | 66.4 | 64.8 | 65.77 | 65.77 | -0.33 (-0.50%) | 393,279 |
| 18 Dec 2023 | CNY | 65.5 | 67.34 | 65.15 | 66.1 | 66.1 | +0.08 (+0.12%) | 601,527 |
| 15 Dec 2023 | CNY | 66.04 | 66.98 | 65.2 | 66.02 | 66.02 | +0.32 (+0.49%) | 369,227 |
| 14 Dec 2023 | CNY | 66.65 | 68.15 | 65.7 | 65.7 | 65.7 | -0.16 (-0.24%) | 538,345 |
| 13 Dec 2023 | CNY | 65.6 | 67.19 | 65.37 | 65.86 | 65.86 | -0.14 (-0.21%) | 548,935 |
| 12 Dec 2023 | CNY | 65.52 | 66.34 | 64.52 | 66 | 66 | +0.4 (+0.61%) | 647,030 |
| 11 Dec 2023 | CNY | 63.26 | 65.9 | 63.25 | 65.6 | 65.6 | +2.08 (+3.27%) | 718,517 |
| 8 Dec 2023 | CNY | 62.55 | 64.88 | 62.3 | 63.52 | 63.52 | +0.67 (+1.07%) | 594,930 |
| 7 Dec 2023 | CNY | 64 | 64.5 | 62.56 | 62.85 | 62.85 | -1.36 (-2.12%) | 690,789 |
| 6 Dec 2023 | CNY | 65.93 | 66.34 | 64.16 | 64.21 | 64.21 | -0.8 (-1.23%) | 642,048 |
| 5 Dec 2023 | CNY | 66 | 66.7 | 64.86 | 65.01 | 65.01 | -0.99 (-1.50%) | 702,880 |
| 4 Dec 2023 | CNY | 68.5 | 68.65 | 64 | 66 | 66 | -2.64 (-3.85%) | 1,891,018 |
| 1 Dec 2023 | CNY | 68.1 | 69 | 67.62 | 68.64 | 68.64 | +0.48 (+0.70%) | 730,821 |
| 30 Nov 2023 | CNY | 67.1 | 68.81 | 66.66 | 68.16 | 68.16 | +0.76 (+1.13%) | 797,466 |
| 29 Nov 2023 | CNY | 67 | 68.59 | 66.56 | 67.4 | 67.4 | +0.15 (+0.22%) | 629,431 |
| 28 Nov 2023 | CNY | 65.26 | 68.5 | 64.85 | 67.25 | 67.25 | +1.85 (+2.83%) | 855,662 |
| 27 Nov 2023 | CNY | 66 | 66.15 | 65.1 | 65.4 | 65.4 | -0.76 (-1.15%) | 458,613 |
| 24 Nov 2023 | CNY | 66.84 | 66.88 | 65.24 | 66.16 | 66.16 | -0.68 (-1.02%) | 613,613 |
| 23 Nov 2023 | CNY | 66.43 | 67.48 | 66.43 | 66.84 | 66.84 | +0.55 (+0.83%) | 406,663 |
| 22 Nov 2023 | CNY | 67 | 67.76 | 66.2 | 66.29 | 66.29 | -0.99 (-1.47%) | 753,119 |
| 21 Nov 2023 | CNY | 68.08 | 68.67 | 67.13 | 67.28 | 67.28 | -0.78 (-1.15%) | 594,687 |
| 20 Nov 2023 | CNY | 68.89 | 69.16 | 67.82 | 68.06 | 68.06 | -0.18 (-0.26%) | 515,026 |
| 17 Nov 2023 | CNY | 67.1 | 68.5 | 67.1 | 68.24 | 68.24 | +0.36 (+0.53%) | 588,985 |
| 16 Nov 2023 | CNY | 68.45 | 68.45 | 66.88 | 67.88 | 67.88 | -0.91 (-1.32%) | 1,085,890 |
| 15 Nov 2023 | CNY | 69.28 | 69.7 | 67.97 | 68.79 | 68.79 | +0.62 (+0.91%) | 1,043,541 |
