| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 77.31 | 77.5 | 75.11 | 76.4 | 76.4 | -1.4 (-1.80%) | 1,606,975 |
| 28 Dec 2023 | CNY | 74.46 | 79.7 | 73.4 | 77.8 | 77.8 | +3.7 (+4.99%) | 2,829,235 |
| 27 Dec 2023 | CNY | 74.91 | 75.5 | 72.82 | 74.1 | 74.1 | -1.9 (-2.50%) | 1,621,016 |
| 26 Dec 2023 | CNY | 73.8 | 76.5 | 72.86 | 76 | 76 | +1.44 (+1.93%) | 2,075,840 |
| 25 Dec 2023 | CNY | 73.2 | 78.17 | 72.7 | 74.56 | 74.56 | -0.73 (-0.97%) | 2,696,338 |
| 22 Dec 2023 | CNY | 68 | 78.2 | 65.8 | 75.29 | 75.29 | +8.94 (+13.47%) | 3,819,486 |
| 21 Dec 2023 | CNY | 63.5 | 66.99 | 63.3 | 66.35 | 66.35 | +2.53 (+3.96%) | 812,809 |
| 20 Dec 2023 | CNY | 64.47 | 65.15 | 63.81 | 63.82 | 63.82 | -0.6 (-0.93%) | 247,940 |
| 19 Dec 2023 | CNY | 64.14 | 65.13 | 63.66 | 64.42 | 64.42 | +0.6 (+0.94%) | 366,725 |
| 18 Dec 2023 | CNY | 65.13 | 65.6 | 63.63 | 63.82 | 63.82 | -1.78 (-2.71%) | 430,640 |
| 15 Dec 2023 | CNY | 67 | 67.25 | 65.51 | 65.6 | 65.6 | -0.53 (-0.80%) | 327,670 |
| 14 Dec 2023 | CNY | 66.39 | 67.49 | 65.92 | 66.13 | 66.13 | -0.08 (-0.12%) | 290,040 |
| 13 Dec 2023 | CNY | 66.55 | 67.15 | 65.78 | 66.21 | 66.21 | -0.79 (-1.18%) | 262,792 |
| 12 Dec 2023 | CNY | 66.81 | 67.28 | 66.34 | 67 | 67 | +0.07 (+0.10%) | 259,783 |
| 11 Dec 2023 | CNY | 65.64 | 67.08 | 64.72 | 66.93 | 66.93 | +1.22 (+1.86%) | 379,065 |
| 8 Dec 2023 | CNY | 66.4 | 66.89 | 65.6 | 65.71 | 65.71 | -0.69 (-1.04%) | 300,477 |
| 7 Dec 2023 | CNY | 67.36 | 67.97 | 65.43 | 66.4 | 66.4 | -0.95 (-1.41%) | 458,283 |
| 6 Dec 2023 | CNY | 65.71 | 68.26 | 65.71 | 67.35 | 67.35 | +1.64 (+2.50%) | 645,144 |
| 5 Dec 2023 | CNY | 66.61 | 67.33 | 65.71 | 65.71 | 65.71 | -0.95 (-1.43%) | 357,520 |
| 4 Dec 2023 | CNY | 67.06 | 67.6 | 66.4 | 66.66 | 66.66 | -0.41 (-0.61%) | 427,477 |
| 1 Dec 2023 | CNY | 66.88 | 67.65 | 66.6 | 67.07 | 67.07 | -0.13 (-0.19%) | 361,318 |
| 30 Nov 2023 | CNY | 68.71 | 69.36 | 66.84 | 67.2 | 67.2 | -1.72 (-2.50%) | 433,700 |
| 29 Nov 2023 | CNY | 69.4 | 69.81 | 68.75 | 68.92 | 68.92 | -0.71 (-1.02%) | 431,784 |
| 28 Nov 2023 | CNY | 68 | 70.5 | 66.82 | 69.63 | 69.63 | +2.71 (+4.05%) | 1,076,219 |
| 27 Nov 2023 | CNY | 67.52 | 67.7 | 66.32 | 66.92 | 66.92 | -0.74 (-1.09%) | 524,892 |
| 24 Nov 2023 | CNY | 68.6 | 69.41 | 67.52 | 67.66 | 67.66 | -1.22 (-1.77%) | 549,350 |
| 23 Nov 2023 | CNY | 68.71 | 69.37 | 68.6 | 68.88 | 68.88 | -0.18 (-0.26%) | 409,180 |
| 22 Nov 2023 | CNY | 70.19 | 70.5 | 69 | 69.06 | 69.06 | -1.92 (-2.70%) | 1,014,330 |
| 21 Nov 2023 | CNY | 69.13 | 72.98 | 69.13 | 70.98 | 70.98 | +1.85 (+2.68%) | 1,977,545 |
| 20 Nov 2023 | CNY | 68.69 | 69.41 | 67.42 | 69.13 | 69.13 | +1.12 (+1.65%) | 674,351 |
