| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 58.56 | 59 | 55.89 | 56.1 | 56.1 | -2.77 (-4.71%) | 1,385,718 |
| 5 Jan 2024 | CNY | 62.83 | 63.28 | 58.5 | 58.87 | 58.87 | -4.25 (-6.73%) | 1,301,042 |
| 4 Jan 2024 | CNY | 62.79 | 63.88 | 62.08 | 63.12 | 63.12 | 0.0 (0.0%) | 418,993 |
| 3 Jan 2024 | CNY | 64.78 | 64.78 | 62.37 | 63.12 | 63.12 | -1.68 (-2.59%) | 561,190 |
| 2 Jan 2024 | CNY | 65 | 66.56 | 64.46 | 64.8 | 64.8 | -0.4 (-0.61%) | 711,223 |
| 29 Dec 2023 | CNY | 66.99 | 66.99 | 64.93 | 65.2 | 65.2 | -0.97 (-1.47%) | 917,721 |
| 28 Dec 2023 | CNY | 63.28 | 67.2 | 62.52 | 66.17 | 66.17 | +3.07 (+4.87%) | 1,570,442 |
| 27 Dec 2023 | CNY | 62.5 | 63.44 | 61.05 | 63.1 | 63.1 | +0.66 (+1.06%) | 1,131,593 |
| 26 Dec 2023 | CNY | 65 | 65 | 62.01 | 62.44 | 62.44 | -2.22 (-3.43%) | 798,759 |
| 25 Dec 2023 | CNY | 62.69 | 65.76 | 62.69 | 64.66 | 64.66 | +2.3 (+3.69%) | 1,270,790 |
| 22 Dec 2023 | CNY | 59.71 | 63.31 | 59.55 | 62.36 | 62.36 | +2.03 (+3.36%) | 1,068,522 |
| 21 Dec 2023 | CNY | 57.55 | 60.98 | 57.38 | 60.33 | 60.33 | +2.6 (+4.50%) | 863,636 |
| 20 Dec 2023 | CNY | 59.99 | 60.71 | 57.41 | 57.73 | 57.73 | -2.17 (-3.62%) | 594,546 |
| 19 Dec 2023 | CNY | 60.04 | 60.43 | 59.01 | 59.9 | 59.9 | -0.14 (-0.23%) | 433,383 |
| 18 Dec 2023 | CNY | 61.49 | 61.49 | 59.2 | 60.04 | 60.04 | -1.96 (-3.16%) | 880,708 |
| 15 Dec 2023 | CNY | 62.91 | 63.36 | 61.67 | 62 | 62 | -0.9 (-1.43%) | 379,792 |
| 14 Dec 2023 | CNY | 64.01 | 64.3 | 62.25 | 62.9 | 62.9 | -1.11 (-1.73%) | 624,812 |
| 13 Dec 2023 | CNY | 61.56 | 64.76 | 61.15 | 64.01 | 64.01 | +2.01 (+3.24%) | 1,171,666 |
| 12 Dec 2023 | CNY | 62.9 | 63.77 | 61.3 | 62 | 62 | -1.2 (-1.90%) | 670,961 |
| 11 Dec 2023 | CNY | 61.13 | 63.5 | 60.05 | 63.2 | 63.2 | +2.07 (+3.39%) | 743,783 |
| 8 Dec 2023 | CNY | 60.65 | 61.84 | 59.6 | 61.13 | 61.13 | +0.67 (+1.11%) | 833,152 |
| 7 Dec 2023 | CNY | 59.58 | 61.28 | 59.25 | 60.46 | 60.46 | +0.88 (+1.48%) | 878,360 |
| 6 Dec 2023 | CNY | 61.81 | 62.89 | 59.22 | 59.58 | 59.58 | -2.49 (-4.01%) | 1,272,716 |
| 5 Dec 2023 | CNY | 63.96 | 63.96 | 62.05 | 62.07 | 62.07 | -2.33 (-3.62%) | 691,899 |
| 4 Dec 2023 | CNY | 63.88 | 64.77 | 62 | 64.4 | 64.4 | +0.9 (+1.42%) | 753,407 |
| 1 Dec 2023 | CNY | 63.33 | 64 | 61.98 | 63.5 | 63.5 | -0.75 (-1.17%) | 1,233,445 |
| 30 Nov 2023 | CNY | 64.36 | 64.39 | 61.01 | 64.25 | 64.25 | -0.12 (-0.19%) | 1,340,114 |
| 29 Nov 2023 | CNY | 63.4 | 66.4 | 63.33 | 64.37 | 64.37 | +0.97 (+1.53%) | 1,271,453 |
| 28 Nov 2023 | CNY | 63.06 | 64.38 | 62.8 | 63.4 | 63.4 | -0.5 (-0.78%) | 962,636 |
| 27 Nov 2023 | CNY | 59.57 | 65 | 59.35 | 63.9 | 63.9 | +4.02 (+6.71%) | 1,743,487 |
