| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 65 | 65.94 | 62.7 | 63.45 | 63.45 | -2.15 (-3.28%) | 1,366,074 |
| 2 Jan 2024 | CNY | 64.05 | 68.79 | 63.38 | 65.6 | 65.6 | +1.38 (+2.15%) | 1,829,322 |
| 29 Dec 2023 | CNY | 64.7 | 65.53 | 63.61 | 64.22 | 64.22 | -0.97 (-1.49%) | 1,084,904 |
| 28 Dec 2023 | CNY | 61.47 | 66.58 | 61.24 | 65.19 | 65.19 | +3.66 (+5.95%) | 1,696,640 |
| 27 Dec 2023 | CNY | 60.06 | 61.9 | 60.06 | 61.53 | 61.53 | +1.2 (+1.99%) | 558,615 |
| 26 Dec 2023 | CNY | 62.03 | 62.03 | 60 | 60.33 | 60.33 | -2.17 (-3.47%) | 549,813 |
| 25 Dec 2023 | CNY | 63.73 | 63.77 | 61.58 | 62.5 | 62.5 | -1.23 (-1.93%) | 535,083 |
| 22 Dec 2023 | CNY | 62.88 | 65 | 62.53 | 63.73 | 63.73 | +0.84 (+1.34%) | 965,942 |
| 21 Dec 2023 | CNY | 62.5 | 63.49 | 61.32 | 62.89 | 62.89 | +0.03 (+0.05%) | 612,263 |
| 20 Dec 2023 | CNY | 63.88 | 64.27 | 62.85 | 62.86 | 62.86 | -1.14 (-1.78%) | 470,948 |
| 19 Dec 2023 | CNY | 63.03 | 64.33 | 62.75 | 64 | 64 | +0.45 (+0.71%) | 441,085 |
| 18 Dec 2023 | CNY | 63.36 | 64.48 | 63.13 | 63.55 | 63.55 | -0.23 (-0.36%) | 474,108 |
| 15 Dec 2023 | CNY | 64.01 | 64.59 | 63.21 | 63.78 | 63.78 | -0.21 (-0.33%) | 568,260 |
| 14 Dec 2023 | CNY | 65.66 | 66.28 | 63.61 | 63.99 | 63.99 | -1.51 (-2.31%) | 580,338 |
| 13 Dec 2023 | CNY | 66.55 | 66.61 | 65.12 | 65.5 | 65.5 | -1.06 (-1.59%) | 627,462 |
| 12 Dec 2023 | CNY | 66.86 | 67.5 | 65.96 | 66.56 | 66.56 | -0.04 (-0.06%) | 668,509 |
| 11 Dec 2023 | CNY | 64.74 | 66.79 | 63.63 | 66.6 | 66.6 | +1.83 (+2.83%) | 1,026,727 |
| 8 Dec 2023 | CNY | 64.61 | 65.89 | 64 | 64.77 | 64.77 | +0.17 (+0.26%) | 841,797 |
| 7 Dec 2023 | CNY | 66.75 | 67.14 | 64.36 | 64.6 | 64.6 | -2.12 (-3.18%) | 907,775 |
| 6 Dec 2023 | CNY | 66.07 | 68.2 | 65.91 | 66.72 | 66.72 | +0.26 (+0.39%) | 927,166 |
| 5 Dec 2023 | CNY | 67.77 | 68.23 | 66.25 | 66.46 | 66.46 | -1.6 (-2.35%) | 981,322 |
| 4 Dec 2023 | CNY | 69.93 | 70.14 | 67.73 | 68.06 | 68.06 | -1.67 (-2.39%) | 1,208,602 |
| 1 Dec 2023 | CNY | 69.3 | 70.28 | 67.5 | 69.73 | 69.73 | +0.53 (+0.77%) | 1,380,298 |
| 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%) | 2,408,523 |
| 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%) | 1,215,454 |
| 24 Nov 2023 | CNY | 65.55 | 65.7 | 62.9 | 63 | 63 | -2.9 (-4.40%) | 1,068,578 |
| 23 Nov 2023 | CNY | 65.63 | 66.66 | 65.3 | 65.9 | 65.9 | +0.52 (+0.80%) | 754,802 |
| 22 Nov 2023 | CNY | 66 | 66.82 | 65.38 | 65.38 | 65.38 | -1.12 (-1.68%) | 1,165,759 |
