| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 67.9 | 69.44 | 67.75 | 68.62 | 68.62 | +0.73 (+1.08%) | 3,207,043 |
| 5 Dec 2023 | CNY | 69.02 | 69.95 | 67.89 | 67.89 | 67.89 | -1.26 (-1.82%) | 2,997,122 |
| 4 Dec 2023 | CNY | 70.65 | 70.65 | 69.01 | 69.15 | 69.15 | -1.55 (-2.19%) | 2,906,698 |
| 1 Dec 2023 | CNY | 72.42 | 72.42 | 69.88 | 70.7 | 70.7 | -0.76 (-1.06%) | 3,403,110 |
| 30 Nov 2023 | CNY | 72.4 | 72.44 | 71.29 | 71.46 | 71.46 | -0.75 (-1.04%) | 2,191,676 |
| 29 Nov 2023 | CNY | 72.52 | 73.24 | 72.11 | 72.21 | 72.21 | -0.3 (-0.41%) | 2,170,172 |
| 28 Nov 2023 | CNY | 71.67 | 72.8 | 71.22 | 72.51 | 72.51 | +0.78 (+1.09%) | 2,467,299 |
| 27 Nov 2023 | CNY | 72.1 | 72.9 | 71.31 | 71.73 | 71.73 | -1.19 (-1.63%) | 3,132,969 |
| 24 Nov 2023 | CNY | 73.84 | 73.84 | 72.5 | 72.92 | 72.92 | -0.52 (-0.71%) | 2,367,184 |
| 23 Nov 2023 | CNY | 73.12 | 73.75 | 72.57 | 73.44 | 73.44 | +0.29 (+0.40%) | 1,941,477 |
| 22 Nov 2023 | CNY | 73.9 | 74.16 | 73.14 | 73.15 | 73.15 | -0.97 (-1.31%) | 2,025,999 |
| 21 Nov 2023 | CNY | 74.18 | 75.13 | 73.54 | 74.12 | 74.12 | +0.16 (+0.22%) | 3,941,604 |
| 20 Nov 2023 | CNY | 74 | 74.34 | 72.22 | 73.96 | 73.96 | +0.13 (+0.18%) | 3,871,337 |
| 17 Nov 2023 | CNY | 73.7 | 73.85 | 72.67 | 73.83 | 73.83 | +0.37 (+0.50%) | 3,239,133 |
| 16 Nov 2023 | CNY | 75.2 | 75.2 | 73.35 | 73.46 | 73.46 | -1.75 (-2.33%) | 4,498,683 |
| 15 Nov 2023 | CNY | 76.22 | 76.26 | 74.75 | 75.21 | 75.21 | -0.1 (-0.13%) | 3,415,405 |
| 14 Nov 2023 | CNY | 75.95 | 76.64 | 74.82 | 75.31 | 75.31 | -0.52 (-0.69%) | 3,014,379 |
| 13 Nov 2023 | CNY | 77.54 | 77.92 | 75.57 | 75.83 | 75.83 | -1.71 (-2.21%) | 3,317,092 |
| 10 Nov 2023 | CNY | 77.44 | 77.7 | 76.67 | 77.54 | 77.54 | -0.41 (-0.53%) | 2,618,544 |
| 9 Nov 2023 | CNY | 77.68 | 78.5 | 77.21 | 77.95 | 77.95 | +0.16 (+0.21%) | 2,022,625 |
| 8 Nov 2023 | CNY | 77.71 | 78.59 | 77.18 | 77.79 | 77.79 | -0.08 (-0.10%) | 2,534,989 |
| 7 Nov 2023 | CNY | 77.1 | 78.18 | 76.6 | 77.87 | 77.87 | +0.61 (+0.79%) | 2,554,255 |
| 6 Nov 2023 | CNY | 76.16 | 77.67 | 75.92 | 77.26 | 77.26 | +1.65 (+2.18%) | 3,595,855 |
| 3 Nov 2023 | CNY | 75.3 | 76.57 | 75.25 | 75.61 | 75.61 | -0.18 (-0.24%) | 3,590,182 |
| 2 Nov 2023 | CNY | 77.04 | 77.44 | 75 | 75.79 | 75.79 | -1.26 (-1.64%) | 3,936,129 |
| 1 Nov 2023 | CNY | 79.32 | 79.51 | 77.02 | 77.05 | 77.05 | -1.89 (-2.39%) | 2,774,248 |
| 31 Oct 2023 | CNY | 77.4 | 79.23 | 76.51 | 78.94 | 78.94 | +1.8 (+2.33%) | 4,053,860 |
| 30 Oct 2023 | CNY | 76.72 | 79.38 | 76 | 77.14 | 77.14 | +1.16 (+1.53%) | 5,007,355 |
| 27 Oct 2023 | CNY | 71.24 | 76.43 | 71.23 | 75.98 | 75.98 | +3.7 (+5.12%) | 6,997,365 |
| 26 Oct 2023 | CNY | 74 | 75.47 | 70.76 | 72.28 | 72.28 | -2.63 (-3.51%) | 8,482,306 |
