| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 52.98 | 57.2 | 52.84 | 55.88 | 55.88 | +2.72 (+5.12%) | 3,248,524 |
| 20 Dec 2023 | CNY | 54.28 | 54.61 | 53.01 | 53.16 | 53.16 | -1 (-1.85%) | 855,511 |
| 19 Dec 2023 | CNY | 52.84 | 56.56 | 52.34 | 54.16 | 54.16 | +1.41 (+2.67%) | 2,754,406 |
| 18 Dec 2023 | CNY | 54.51 | 54.85 | 52.53 | 52.75 | 52.75 | -1.95 (-3.56%) | 1,755,243 |
| 15 Dec 2023 | CNY | 54.62 | 56.29 | 54.51 | 54.7 | 54.7 | +0.3 (+0.55%) | 1,368,337 |
| 14 Dec 2023 | CNY | 55.05 | 56.15 | 54.26 | 54.4 | 54.4 | -0.33 (-0.60%) | 1,229,661 |
| 13 Dec 2023 | CNY | 56.19 | 56.24 | 54.73 | 54.73 | 54.73 | -1.67 (-2.96%) | 1,201,564 |
| 12 Dec 2023 | CNY | 58.4 | 58.98 | 55.71 | 56.4 | 56.4 | -2.1 (-3.59%) | 2,078,014 |
| 11 Dec 2023 | CNY | 58.96 | 58.96 | 57.4 | 58.5 | 58.5 | -0.9 (-1.52%) | 1,561,251 |
| 8 Dec 2023 | CNY | 59.61 | 59.82 | 58 | 59.4 | 59.4 | +0.12 (+0.20%) | 2,648,238 |
| 7 Dec 2023 | CNY | 61.5 | 61.55 | 58.97 | 59.28 | 59.28 | -1.66 (-2.72%) | 1,761,653 |
| 6 Dec 2023 | CNY | 59.6 | 62.99 | 59.3 | 60.94 | 60.94 | +1.03 (+1.72%) | 1,845,847 |
| 5 Dec 2023 | CNY | 61.27 | 61.5 | 59.91 | 59.91 | 59.91 | -0.94 (-1.54%) | 1,154,960 |
| 4 Dec 2023 | CNY | 61 | 61.78 | 60.7 | 60.85 | 60.85 | -0.48 (-0.78%) | 813,414 |
| 1 Dec 2023 | CNY | 62.48 | 62.52 | 61.2 | 61.33 | 61.33 | -1.15 (-1.84%) | 998,201 |
| 30 Nov 2023 | CNY | 64.35 | 64.75 | 62.2 | 62.48 | 62.48 | -1.93 (-3.00%) | 1,491,694 |
| 29 Nov 2023 | CNY | 65.05 | 65.45 | 64.28 | 64.41 | 64.41 | -0.88 (-1.35%) | 782,224 |
| 28 Nov 2023 | CNY | 65.48 | 65.89 | 64.5 | 65.29 | 65.29 | -0.15 (-0.23%) | 976,321 |
| 27 Nov 2023 | CNY | 66.28 | 66.29 | 64.96 | 65.44 | 65.44 | -1.07 (-1.61%) | 915,984 |
| 24 Nov 2023 | CNY | 69 | 69 | 66.51 | 66.51 | 66.51 | -2.4 (-3.48%) | 1,348,722 |
| 23 Nov 2023 | CNY | 69.06 | 70.06 | 68.66 | 68.91 | 68.91 | -0.29 (-0.42%) | 1,127,420 |
| 22 Nov 2023 | CNY | 70.94 | 71.88 | 69.2 | 69.2 | 69.2 | -2.18 (-3.05%) | 1,038,351 |
| 21 Nov 2023 | CNY | 72.8 | 73.28 | 71.08 | 71.38 | 71.38 | -1.37 (-1.88%) | 1,211,872 |
| 20 Nov 2023 | CNY | 72.88 | 73.3 | 71.35 | 72.75 | 72.75 | 0.0 (0.0%) | 1,043,182 |
| 17 Nov 2023 | CNY | 72.6 | 73.68 | 72.2 | 72.75 | 72.75 | -0.37 (-0.51%) | 1,452,327 |
| 16 Nov 2023 | CNY | 75.57 | 75.89 | 73 | 73.12 | 73.12 | -2.82 (-3.71%) | 1,641,150 |
| 15 Nov 2023 | CNY | 75.3 | 77.5 | 74.68 | 75.94 | 75.94 | +2.05 (+2.77%) | 2,003,416 |
| 14 Nov 2023 | CNY | 73.7 | 74.8 | 72.8 | 73.89 | 73.89 | +0.76 (+1.04%) | 1,272,376 |
| 13 Nov 2023 | CNY | 72 | 73.58 | 72 | 73.13 | 73.13 | +1.13 (+1.57%) | 1,021,588 |
| 10 Nov 2023 | CNY | 74 | 74 | 71 | 72 | 72 | -2 (-2.70%) | 1,249,286 |
