| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 84.41 | 86.16 | 83.18 | 83.3 | 83.3 | -0.81 (-0.96%) | 3,190,137 |
| 13 Dec 2023 | CNY | 84.79 | 86 | 84.08 | 84.11 | 84.11 | -0.69 (-0.81%) | 3,807,141 |
| 12 Dec 2023 | CNY | 85.88 | 86.37 | 84.21 | 84.8 | 84.8 | -0.81 (-0.95%) | 5,161,739 |
| 11 Dec 2023 | CNY | 83.01 | 85.78 | 81.81 | 85.61 | 85.61 | +2.16 (+2.59%) | 6,831,392 |
| 8 Dec 2023 | CNY | 82.59 | 84.07 | 81.25 | 83.45 | 83.45 | +1.99 (+2.44%) | 8,388,520 |
| 7 Dec 2023 | CNY | 79.98 | 82.39 | 79.5 | 81.46 | 81.46 | +1.69 (+2.12%) | 4,997,207 |
| 6 Dec 2023 | CNY | 79.69 | 80.6 | 79.05 | 79.77 | 79.77 | -0.18 (-0.23%) | 4,065,068 |
| 5 Dec 2023 | CNY | 82.05 | 82.47 | 79.89 | 79.95 | 79.95 | -2.55 (-3.09%) | 3,648,032 |
| 4 Dec 2023 | CNY | 82.28 | 84.04 | 80.71 | 82.5 | 82.5 | +0.4 (+0.49%) | 6,983,633 |
| 1 Dec 2023 | CNY | 80.5 | 82.36 | 80.03 | 82.1 | 82.1 | +1.9 (+2.37%) | 5,827,397 |
| 30 Nov 2023 | CNY | 80.8 | 81.25 | 79.49 | 80.2 | 80.2 | -0.8 (-0.99%) | 3,987,238 |
| 29 Nov 2023 | CNY | 81.92 | 82.48 | 80.8 | 81 | 81 | -0.92 (-1.12%) | 3,560,817 |
| 28 Nov 2023 | CNY | 82.5 | 83.1 | 81.01 | 81.92 | 81.92 | -0.71 (-0.86%) | 5,033,344 |
| 27 Nov 2023 | CNY | 82.7 | 83.59 | 81.66 | 82.63 | 82.63 | -0.34 (-0.41%) | 4,565,015 |
| 24 Nov 2023 | CNY | 85.45 | 86.26 | 82.9 | 82.97 | 82.97 | -2.86 (-3.33%) | 5,049,577 |
| 23 Nov 2023 | CNY | 84.68 | 86.79 | 83.47 | 85.83 | 85.83 | +1.33 (+1.57%) | 5,116,939 |
| 22 Nov 2023 | CNY | 85.7 | 86.5 | 84.48 | 84.5 | 84.5 | -1.72 (-1.99%) | 4,289,534 |
| 21 Nov 2023 | CNY | 86.9 | 87.87 | 85.52 | 86.22 | 86.22 | -0.56 (-0.65%) | 6,516,918 |
| 20 Nov 2023 | CNY | 88.31 | 88.66 | 86.77 | 86.78 | 86.78 | -1.53 (-1.73%) | 5,094,233 |
| 17 Nov 2023 | CNY | 85.9 | 89.37 | 85.65 | 88.31 | 88.31 | +2.26 (+2.63%) | 7,183,020 |
| 16 Nov 2023 | CNY | 86.85 | 88 | 85.88 | 86.05 | 86.05 | -1.44 (-1.65%) | 5,054,919 |
| 15 Nov 2023 | CNY | 88.17 | 90.56 | 86.55 | 87.49 | 87.49 | -0.19 (-0.22%) | 9,581,318 |
| 14 Nov 2023 | CNY | 84.3 | 88.25 | 83.86 | 87.68 | 87.68 | +3.48 (+4.13%) | 10,852,603 |
| 13 Nov 2023 | CNY | 81.6 | 84.9 | 81.51 | 84.2 | 84.2 | +3.55 (+4.40%) | 9,197,338 |
| 10 Nov 2023 | CNY | 81.01 | 81.88 | 80.52 | 80.65 | 80.65 | -1.23 (-1.50%) | 5,049,040 |
| 9 Nov 2023 | CNY | 82.41 | 83.31 | 81.5 | 81.88 | 81.88 | -0.93 (-1.12%) | 5,935,015 |
| 8 Nov 2023 | CNY | 83.69 | 85 | 82.4 | 82.81 | 82.81 | -1.04 (-1.24%) | 8,855,777 |
| 7 Nov 2023 | CNY | 81 | 84.66 | 80.8 | 83.85 | 83.85 | +2.36 (+2.90%) | 11,695,515 |
| 6 Nov 2023 | CNY | 80.03 | 81.77 | 79 | 81.49 | 81.49 | +2.34 (+2.96%) | 13,278,406 |
| 3 Nov 2023 | CNY | 79.45 | 79.87 | 78 | 79.15 | 79.15 | +1.36 (+1.75%) | 12,309,584 |
