| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 77.61 | 77.99 | 75.1 | 75.98 | 75.98 | -1.61 (-2.08%) | 944,056 |
| 5 Dec 2023 | CNY | 78.17 | 79 | 77.59 | 77.59 | 77.59 | -0.61 (-0.78%) | 581,932 |
| 4 Dec 2023 | CNY | 79.62 | 79.75 | 77.52 | 78.2 | 78.2 | -1.57 (-1.97%) | 1,375,137 |
| 1 Dec 2023 | CNY | 81.36 | 81.48 | 79.63 | 79.77 | 79.77 | -1.31 (-1.62%) | 1,151,205 |
| 30 Nov 2023 | CNY | 81.6 | 82.52 | 80.52 | 81.08 | 81.08 | -0.52 (-0.64%) | 718,450 |
| 29 Nov 2023 | CNY | 80.45 | 81.75 | 79.66 | 81.6 | 81.6 | +0.91 (+1.13%) | 777,189 |
| 28 Nov 2023 | CNY | 80.5 | 80.99 | 79.71 | 80.69 | 80.69 | +0.55 (+0.69%) | 401,744 |
| 27 Nov 2023 | CNY | 80.7 | 80.95 | 79.6 | 80.14 | 80.14 | -0.56 (-0.69%) | 523,932 |
| 24 Nov 2023 | CNY | 80.76 | 81.2 | 79.95 | 80.7 | 80.7 | -0.3 (-0.37%) | 625,150 |
| 23 Nov 2023 | CNY | 79.16 | 81.1 | 78.6 | 81 | 81 | +1.84 (+2.32%) | 900,135 |
| 22 Nov 2023 | CNY | 78.22 | 79.65 | 77.83 | 79.16 | 79.16 | +0.64 (+0.82%) | 516,900 |
| 21 Nov 2023 | CNY | 79.02 | 79.76 | 78.3 | 78.52 | 78.52 | -0.47 (-0.60%) | 843,092 |
| 20 Nov 2023 | CNY | 78.94 | 79.79 | 78.66 | 78.99 | 78.99 | +0.13 (+0.16%) | 598,303 |
| 17 Nov 2023 | CNY | 78.6 | 79.58 | 77.9 | 78.86 | 78.86 | -0.09 (-0.11%) | 762,769 |
| 16 Nov 2023 | CNY | 79.66 | 80.7 | 78.76 | 78.95 | 78.95 | -0.61 (-0.77%) | 525,750 |
| 15 Nov 2023 | CNY | 80.2 | 81 | 78.93 | 79.56 | 79.56 | -0.6 (-0.75%) | 1,115,418 |
| 14 Nov 2023 | CNY | 82.51 | 82.76 | 79.95 | 80.16 | 80.16 | -2.36 (-2.86%) | 1,057,468 |
| 13 Nov 2023 | CNY | 83.35 | 83.37 | 81.5 | 82.52 | 82.52 | -0.98 (-1.17%) | 1,799,468 |
| 10 Nov 2023 | CNY | 80.43 | 84.55 | 79.42 | 83.5 | 83.5 | +3.01 (+3.74%) | 2,322,553 |
| 9 Nov 2023 | CNY | 82.19 | 82.58 | 80.14 | 80.49 | 80.49 | -1.9 (-2.31%) | 1,183,219 |
| 8 Nov 2023 | CNY | 81.08 | 82.99 | 80.3 | 82.39 | 82.39 | +1.32 (+1.63%) | 1,239,225 |
| 7 Nov 2023 | CNY | 78.21 | 81.6 | 77.99 | 81.07 | 81.07 | +2.86 (+3.66%) | 1,663,405 |
| 6 Nov 2023 | CNY | 78.78 | 79 | 77.16 | 78.21 | 78.21 | -0.16 (-0.20%) | 1,334,244 |
| 3 Nov 2023 | CNY | 77.4 | 79.66 | 77.4 | 78.37 | 78.37 | +0.19 (+0.24%) | 1,514,573 |
| 2 Nov 2023 | CNY | 77.03 | 78.78 | 76.26 | 78.18 | 78.18 | +1.17 (+1.52%) | 1,364,228 |
| 1 Nov 2023 | CNY | 79.38 | 80.02 | 76.22 | 77.01 | 77.01 | -1.84 (-2.33%) | 1,736,450 |
| 31 Oct 2023 | CNY | 78.99 | 79.33 | 77.3 | 78.85 | 78.85 | +0.38 (+0.48%) | 931,238 |
| 30 Oct 2023 | CNY | 79.48 | 79.66 | 76.82 | 78.47 | 78.47 | -0.91 (-1.15%) | 1,562,814 |
| 27 Oct 2023 | CNY | 75.78 | 80 | 75.42 | 79.38 | 79.38 | +3.85 (+5.10%) | 1,573,119 |
| 26 Oct 2023 | CNY | 71.83 | 75.77 | 71.08 | 75.53 | 75.53 | +3.7 (+5.15%) | 1,649,855 |
