| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 67.85 | 67.85 | 63.88 | 65.06 | 65.06 | -1.94 (-2.90%) | 882,225 |
| 25 Dec 2023 | CNY | 67.13 | 68.58 | 66.55 | 67 | 67 | -0.13 (-0.19%) | 827,532 |
| 22 Dec 2023 | CNY | 68.16 | 68.16 | 66.71 | 67.13 | 67.13 | -0.8 (-1.18%) | 699,303 |
| 21 Dec 2023 | CNY | 69.5 | 69.9 | 66.68 | 67.93 | 67.93 | -0.27 (-0.40%) | 1,050,419 |
| 20 Dec 2023 | CNY | 69.08 | 69.97 | 68.2 | 68.2 | 68.2 | -0.86 (-1.25%) | 530,341 |
| 19 Dec 2023 | CNY | 69.04 | 69.83 | 68.1 | 69.06 | 69.06 | +0.3 (+0.44%) | 886,487 |
| 18 Dec 2023 | CNY | 70.04 | 70.54 | 68.29 | 68.76 | 68.76 | -1.94 (-2.74%) | 1,178,004 |
| 15 Dec 2023 | CNY | 72.2 | 73.05 | 70.28 | 70.7 | 70.7 | -1.74 (-2.40%) | 1,068,966 |
| 14 Dec 2023 | CNY | 71.99 | 73.16 | 71.5 | 72.44 | 72.44 | +0.59 (+0.82%) | 1,145,823 |
| 13 Dec 2023 | CNY | 73.7 | 73.7 | 71.62 | 71.85 | 71.85 | -0.93 (-1.28%) | 626,871 |
| 12 Dec 2023 | CNY | 72.74 | 73.65 | 72.15 | 72.78 | 72.78 | +0.04 (+0.05%) | 967,731 |
| 11 Dec 2023 | CNY | 73.75 | 73.75 | 70.62 | 72.74 | 72.74 | -0.4 (-0.55%) | 1,633,752 |
| 8 Dec 2023 | CNY | 72.96 | 73.8 | 71 | 73.14 | 73.14 | +0.33 (+0.45%) | 2,115,724 |
| 7 Dec 2023 | CNY | 73.13 | 73.32 | 71.89 | 72.81 | 72.81 | +0.45 (+0.62%) | 1,131,332 |
| 6 Dec 2023 | CNY | 71.71 | 73.26 | 71.71 | 72.36 | 72.36 | -0.04 (-0.06%) | 836,072 |
| 5 Dec 2023 | CNY | 74.5 | 74.6 | 72.4 | 72.4 | 72.4 | -2.2 (-2.95%) | 1,028,673 |
| 4 Dec 2023 | CNY | 77 | 77 | 74.19 | 74.6 | 74.6 | -2.86 (-3.69%) | 1,492,316 |
| 1 Dec 2023 | CNY | 76.97 | 77.55 | 75.62 | 77.46 | 77.46 | +0.47 (+0.61%) | 1,389,177 |
| 30 Nov 2023 | CNY | 76.38 | 77.08 | 75 | 76.99 | 76.99 | +0.77 (+1.01%) | 899,586 |
| 29 Nov 2023 | CNY | 76.98 | 78.8 | 76.17 | 76.22 | 76.22 | -0.78 (-1.01%) | 1,830,207 |
| 28 Nov 2023 | CNY | 77.9 | 78 | 76 | 77 | 77 | -0.62 (-0.80%) | 1,085,683 |
| 27 Nov 2023 | CNY | 76.43 | 77.83 | 75.01 | 77.62 | 77.62 | +1.52 (+2.00%) | 1,552,534 |
| 24 Nov 2023 | CNY | 77.28 | 78.25 | 75.17 | 76.1 | 76.1 | -1.18 (-1.53%) | 1,312,744 |
| 23 Nov 2023 | CNY | 75.5 | 77.64 | 75.49 | 77.28 | 77.28 | +1.8 (+2.38%) | 1,507,118 |
| 22 Nov 2023 | CNY | 76.8 | 77.3 | 75.11 | 75.48 | 75.48 | -1.4 (-1.82%) | 970,992 |
| 21 Nov 2023 | CNY | 77.2 | 77.77 | 75.76 | 76.88 | 76.88 | -0.24 (-0.31%) | 1,439,504 |
| 20 Nov 2023 | CNY | 80.6 | 80.6 | 76.37 | 77.12 | 77.12 | -2.24 (-2.82%) | 2,076,101 |
| 17 Nov 2023 | CNY | 80.3 | 80.3 | 78.5 | 79.36 | 79.36 | -0.65 (-0.81%) | 1,038,757 |
| 16 Nov 2023 | CNY | 82.51 | 82.82 | 79.81 | 80.01 | 80.01 | -2.49 (-3.02%) | 1,465,647 |
| 15 Nov 2023 | CNY | 83.56 | 84.58 | 81.9 | 82.5 | 82.5 | +0.27 (+0.33%) | 1,701,094 |
