| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 64.61 | 65.89 | 64 | 64.77 | 64.77 | +0.17 (+0.26%) | 841,800 |
| 7 Dec 2023 | CNY | 66.75 | 67.14 | 64.36 | 64.6 | 64.6 | -2.12 (-3.18%) | 907,780 |
| 6 Dec 2023 | CNY | 66.07 | 68.2 | 65.91 | 66.72 | 66.72 | +0.26 (+0.39%) | 927,170 |
| 5 Dec 2023 | CNY | 67.77 | 68.23 | 66.25 | 66.46 | 66.46 | -1.6 (-2.35%) | 981,320 |
| 4 Dec 2023 | CNY | 69.93 | 70.14 | 67.73 | 68.06 | 68.06 | -1.67 (-2.39%) | 1,208,600 |
| 1 Dec 2023 | CNY | 69.3 | 70.28 | 67.5 | 69.73 | 69.73 | +0.53 (+0.77%) | 1,380,300 |
| 30 Nov 2023 | CNY | 69 | 70.37 | 67.7 | 69.2 | 69.2 | -0.47 (-0.67%) | 1,779,180 |
| 29 Nov 2023 | CNY | 73.88 | 74.88 | 69.12 | 69.67 | 69.67 | -3.48 (-4.76%) | 2,408,520 |
| 28 Nov 2023 | CNY | 64.39 | 74.88 | 63.41 | 73.15 | 73.15 | +8.69 (+13.48%) | 3,366,210 |
| 27 Nov 2023 | CNY | 62.06 | 65.49 | 61.8 | 64.46 | 64.46 | +1.46 (+2.32%) | 1,215,450 |
| 24 Nov 2023 | CNY | 65.55 | 65.7 | 62.9 | 63 | 63 | -2.9 (-4.40%) | 1,068,580 |
| 23 Nov 2023 | CNY | 65.63 | 66.66 | 65.3 | 65.9 | 65.9 | +0.52 (+0.80%) | 754,800 |
| 22 Nov 2023 | CNY | 66 | 66.82 | 65.38 | 65.38 | 65.38 | -1.12 (-1.68%) | 1,165,760 |
| 21 Nov 2023 | CNY | 70.14 | 70.23 | 66.2 | 66.5 | 66.5 | -3.7 (-5.27%) | 1,850,800 |
| 20 Nov 2023 | CNY | 68.96 | 70.78 | 67.33 | 70.2 | 70.2 | +1.4 (+2.03%) | 1,487,550 |
| 17 Nov 2023 | CNY | 69.14 | 70.39 | 68.61 | 68.8 | 68.8 | -0.72 (-1.04%) | 930,530 |
| 16 Nov 2023 | CNY | 68.88 | 71.88 | 68.7 | 69.52 | 69.52 | +0.71 (+1.03%) | 2,083,190 |
| 15 Nov 2023 | CNY | 67.33 | 69.33 | 66.6 | 68.81 | 68.81 | +1.82 (+2.72%) | 1,487,000 |
| 14 Nov 2023 | CNY | 67.01 | 68 | 66.29 | 66.99 | 66.99 | -0.16 (-0.24%) | 896,650 |
| 13 Nov 2023 | CNY | 67.62 | 68.79 | 66.55 | 67.15 | 67.15 | -0.35 (-0.52%) | 1,033,160 |
| 10 Nov 2023 | CNY | 67.36 | 68.34 | 66 | 67.5 | 67.5 | -0.21 (-0.31%) | 812,600 |
| 9 Nov 2023 | CNY | 67.49 | 69.68 | 67.02 | 67.71 | 67.71 | +0.04 (+0.06%) | 1,208,730 |
| 8 Nov 2023 | CNY | 68.67 | 68.85 | 66.7 | 67.67 | 67.67 | -1.16 (-1.69%) | 1,180,640 |
| 7 Nov 2023 | CNY | 69.6 | 71.6 | 68.5 | 68.83 | 68.83 | -1.27 (-1.81%) | 1,188,790 |
| 6 Nov 2023 | CNY | 68.18 | 71.01 | 67.15 | 70.1 | 70.1 | +2.43 (+3.59%) | 1,841,560 |
| 3 Nov 2023 | CNY | 65.26 | 68.18 | 64.8 | 67.67 | 67.67 | +3.09 (+4.78%) | 1,695,760 |
| 2 Nov 2023 | CNY | 68.19 | 69.39 | 64 | 64.58 | 64.58 | -4.44 (-6.43%) | 2,004,620 |
| 1 Nov 2023 | CNY | 67.01 | 72.6 | 66.76 | 69.02 | 69.02 | +1.2 (+1.77%) | 2,589,560 |
| 31 Oct 2023 | CNY | 68.35 | 69.17 | 67 | 67.82 | 67.82 | -1.18 (-1.71%) | 1,841,760 |
| 30 Oct 2023 | CNY | 66.19 | 70.48 | 65.89 | 69 | 69 | +4.48 (+6.94%) | 4,050,640 |
