| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 86.1 | 87.3 | 85.08 | 85.88 | 85.88 | -0.06 (-0.07%) | 1,686,658 |
| 13 Dec 2023 | CNY | 84.4 | 86.87 | 83.2 | 85.94 | 85.94 | +1.14 (+1.34%) | 3,021,349 |
| 12 Dec 2023 | CNY | 81.69 | 85.87 | 80.1 | 84.8 | 84.8 | +2.92 (+3.57%) | 3,902,529 |
| 11 Dec 2023 | CNY | 81.77 | 81.93 | 78.79 | 81.88 | 81.88 | +0.08 (+0.10%) | 3,505,791 |
| 8 Dec 2023 | CNY | 81.9 | 82.29 | 79.77 | 81.8 | 81.8 | +0.15 (+0.18%) | 5,717,665 |
| 7 Dec 2023 | CNY | 84.9 | 84.9 | 80.08 | 81.65 | 81.65 | -3.03 (-3.58%) | 3,706,994 |
| 6 Dec 2023 | CNY | 86.4 | 87.48 | 84.3 | 84.68 | 84.68 | -1.83 (-2.12%) | 2,361,535 |
| 5 Dec 2023 | CNY | 89.6 | 89.93 | 86.3 | 86.51 | 86.51 | -3.4 (-3.78%) | 1,876,835 |
| 4 Dec 2023 | CNY | 90.42 | 90.95 | 88.78 | 89.91 | 89.91 | -0.58 (-0.64%) | 2,020,219 |
| 1 Dec 2023 | CNY | 89.67 | 91 | 87.58 | 90.49 | 90.49 | +0.82 (+0.91%) | 2,401,512 |
| 30 Nov 2023 | CNY | 89.01 | 91.46 | 88.1 | 89.67 | 89.67 | +0.67 (+0.75%) | 2,952,452 |
| 29 Nov 2023 | CNY | 85.9 | 90 | 85.78 | 89 | 89 | +3.1 (+3.61%) | 3,929,254 |
| 28 Nov 2023 | CNY | 85 | 86.12 | 84.57 | 85.9 | 85.9 | +0.9 (+1.06%) | 1,362,862 |
| 27 Nov 2023 | CNY | 84.2 | 85.28 | 83.46 | 85 | 85 | +0.69 (+0.82%) | 1,259,395 |
| 24 Nov 2023 | CNY | 86.4 | 86.49 | 84.28 | 84.31 | 84.31 | -1.94 (-2.25%) | 2,018,688 |
| 23 Nov 2023 | CNY | 85.73 | 87.15 | 85.62 | 86.25 | 86.25 | -0.05 (-0.06%) | 1,172,339 |
| 22 Nov 2023 | CNY | 87 | 87.48 | 86.19 | 86.3 | 86.3 | -0.89 (-1.02%) | 1,695,883 |
| 21 Nov 2023 | CNY | 86.65 | 87.8 | 86.65 | 87.19 | 87.19 | +0.48 (+0.55%) | 2,054,113 |
| 20 Nov 2023 | CNY | 87.51 | 87.67 | 85 | 86.71 | 86.71 | -0.8 (-0.91%) | 3,058,948 |
| 17 Nov 2023 | CNY | 87.86 | 88.67 | 87.01 | 87.51 | 87.51 | -0.46 (-0.52%) | 1,831,171 |
| 16 Nov 2023 | CNY | 89.65 | 90.82 | 87.9 | 87.97 | 87.97 | -1.68 (-1.87%) | 1,530,804 |
| 15 Nov 2023 | CNY | 90.11 | 91.26 | 88.65 | 89.65 | 89.65 | +0.65 (+0.73%) | 1,443,695 |
| 14 Nov 2023 | CNY | 88.9 | 89.59 | 88.3 | 89 | 89 | +0.25 (+0.28%) | 1,583,636 |
| 13 Nov 2023 | CNY | 90.5 | 90.8 | 88 | 88.75 | 88.75 | -1.35 (-1.50%) | 2,652,254 |
| 10 Nov 2023 | CNY | 89.82 | 91.03 | 89.7 | 90.1 | 90.1 | -0.08 (-0.09%) | 1,469,796 |
| 9 Nov 2023 | CNY | 91.22 | 93.34 | 90.12 | 90.18 | 90.18 | -0.99 (-1.09%) | 2,084,376 |
| 8 Nov 2023 | CNY | 92.32 | 93.61 | 90.68 | 91.17 | 91.17 | -2.23 (-2.39%) | 3,364,151 |
| 7 Nov 2023 | CNY | 94.03 | 94.99 | 92.1 | 93.4 | 93.4 | -1.5 (-1.58%) | 2,697,326 |
| 6 Nov 2023 | CNY | 92.3 | 98.29 | 91.2 | 94.9 | 94.9 | +2.5 (+2.71%) | 4,690,413 |
| 3 Nov 2023 | CNY | 89.81 | 92.89 | 89.6 | 92.4 | 92.4 | +2.03 (+2.25%) | 3,513,718 |
