| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 79.8 | 80.31 | 79.41 | 79.81 | 79.81 | +0.01 (+0.01%) | 227,130 |
| 26 Dec 2023 | CNY | 80.64 | 81.3 | 79.8 | 79.8 | 79.8 | -0.85 (-1.05%) | 256,050 |
| 25 Dec 2023 | CNY | 80.84 | 81.75 | 80.2 | 80.65 | 80.65 | -0.2 (-0.25%) | 349,345 |
| 22 Dec 2023 | CNY | 82.27 | 82.27 | 80.58 | 80.85 | 80.85 | -1.42 (-1.73%) | 462,150 |
| 21 Dec 2023 | CNY | 82.51 | 83 | 81.5 | 82.27 | 82.27 | -0.61 (-0.74%) | 338,020 |
| 20 Dec 2023 | CNY | 83.21 | 84.46 | 82.88 | 82.88 | 82.88 | -0.35 (-0.42%) | 219,450 |
| 19 Dec 2023 | CNY | 83.56 | 83.92 | 82.6 | 83.23 | 83.23 | +0.18 (+0.22%) | 260,981 |
| 18 Dec 2023 | CNY | 83.78 | 84.09 | 83 | 83.05 | 83.05 | -1.01 (-1.20%) | 338,926 |
| 15 Dec 2023 | CNY | 85.43 | 85.98 | 84.05 | 84.06 | 84.06 | -0.98 (-1.15%) | 291,290 |
| 14 Dec 2023 | CNY | 85.51 | 86.75 | 85.03 | 85.04 | 85.04 | -0.46 (-0.54%) | 351,100 |
| 13 Dec 2023 | CNY | 85.2 | 86.5 | 85.14 | 85.5 | 85.5 | -0.1 (-0.12%) | 361,829 |
| 12 Dec 2023 | CNY | 86.58 | 86.58 | 84.6 | 85.6 | 85.6 | -0.51 (-0.59%) | 387,154 |
| 11 Dec 2023 | CNY | 84 | 86.33 | 83.56 | 86.11 | 86.11 | +1.82 (+2.16%) | 527,933 |
| 8 Dec 2023 | CNY | 84.55 | 85.3 | 83.96 | 84.29 | 84.29 | +0.1 (+0.12%) | 489,568 |
| 7 Dec 2023 | CNY | 84.85 | 85.17 | 83.56 | 84.19 | 84.19 | -0.49 (-0.58%) | 447,028 |
| 6 Dec 2023 | CNY | 84.28 | 85.96 | 83.41 | 84.68 | 84.68 | +0.4 (+0.47%) | 615,932 |
| 5 Dec 2023 | CNY | 86.57 | 87.09 | 84.28 | 84.28 | 84.28 | -2.92 (-3.35%) | 738,364 |
| 4 Dec 2023 | CNY | 88.99 | 88.99 | 86.26 | 87.2 | 87.2 | -1.26 (-1.42%) | 673,274 |
| 1 Dec 2023 | CNY | 88.27 | 88.98 | 87.83 | 88.46 | 88.46 | +0.18 (+0.20%) | 510,700 |
| 30 Nov 2023 | CNY | 88.39 | 89.05 | 87.63 | 88.28 | 88.28 | -0.11 (-0.12%) | 408,010 |
| 29 Nov 2023 | CNY | 89.41 | 90.13 | 88.36 | 88.39 | 88.39 | -1.11 (-1.24%) | 402,440 |
| 28 Nov 2023 | CNY | 88.1 | 90.24 | 87.25 | 89.5 | 89.5 | +1.4 (+1.59%) | 574,570 |
| 27 Nov 2023 | CNY | 89.5 | 89.78 | 88.01 | 88.1 | 88.1 | -1.2 (-1.34%) | 450,310 |
| 24 Nov 2023 | CNY | 88.96 | 89.68 | 88.68 | 89.3 | 89.3 | +0.35 (+0.39%) | 472,170 |
| 23 Nov 2023 | CNY | 87.52 | 88.98 | 87.52 | 88.95 | 88.95 | +1.24 (+1.41%) | 525,080 |
| 22 Nov 2023 | CNY | 89.03 | 89.25 | 87.7 | 87.71 | 87.71 | -1.32 (-1.48%) | 391,540 |
| 21 Nov 2023 | CNY | 89 | 90.16 | 88.36 | 89.03 | 89.03 | +0.31 (+0.35%) | 468,646 |
| 20 Nov 2023 | CNY | 88.9 | 89.99 | 88.53 | 88.72 | 88.72 | +0.1 (+0.11%) | 394,366 |
| 17 Nov 2023 | CNY | 88.45 | 89.21 | 87.78 | 88.62 | 88.62 | +0.62 (+0.70%) | 341,070 |
| 16 Nov 2023 | CNY | 88.99 | 89.5 | 88 | 88 | 88 | -1.33 (-1.49%) | 410,600 |
