| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 74.99 | 75.14 | 71.15 | 72.23 | 72.23 | -2.99 (-3.98%) | 1,181,352 |
| 2 Jan 2024 | CNY | 74.74 | 77.8 | 74.16 | 75.22 | 75.22 | -0.38 (-0.50%) | 1,661,700 |
| 29 Dec 2023 | CNY | 71.4 | 76.31 | 71.12 | 75.6 | 75.6 | +3.55 (+4.93%) | 1,955,983 |
| 28 Dec 2023 | CNY | 70.2 | 72.73 | 69.5 | 72.05 | 72.05 | +0.84 (+1.18%) | 1,458,069 |
| 27 Dec 2023 | CNY | 71 | 71.5 | 68.99 | 71.21 | 71.21 | -0.18 (-0.25%) | 1,399,993 |
| 26 Dec 2023 | CNY | 74.95 | 75.6 | 69.3 | 71.39 | 71.39 | -3.36 (-4.49%) | 1,990,207 |
| 25 Dec 2023 | CNY | 74.44 | 75.96 | 73.23 | 74.75 | 74.75 | +0.19 (+0.25%) | 1,318,233 |
| 22 Dec 2023 | CNY | 77.6 | 77.88 | 73.6 | 74.56 | 74.56 | -3.37 (-4.32%) | 2,080,190 |
| 21 Dec 2023 | CNY | 78.01 | 80.5 | 76.55 | 77.93 | 77.93 | -2.43 (-3.02%) | 2,063,650 |
| 20 Dec 2023 | CNY | 79.8 | 83.24 | 79.41 | 80.36 | 80.36 | +1.78 (+2.27%) | 2,642,935 |
| 19 Dec 2023 | CNY | 74.26 | 79.27 | 74.26 | 78.58 | 78.58 | +3.89 (+5.21%) | 2,018,610 |
| 18 Dec 2023 | CNY | 78.1 | 78.6 | 74.44 | 74.69 | 74.69 | -4.03 (-5.12%) | 1,557,280 |
| 15 Dec 2023 | CNY | 78 | 81.68 | 77.7 | 78.72 | 78.72 | +1.07 (+1.38%) | 1,637,268 |
| 14 Dec 2023 | CNY | 81.85 | 82.28 | 77.57 | 77.65 | 77.65 | -3.25 (-4.02%) | 1,742,669 |
| 13 Dec 2023 | CNY | 83.88 | 84.21 | 80.23 | 80.9 | 80.9 | -1.31 (-1.59%) | 1,586,190 |
| 12 Dec 2023 | CNY | 81.7 | 84.8 | 80 | 82.21 | 82.21 | +0.26 (+0.32%) | 2,031,776 |
| 11 Dec 2023 | CNY | 76.49 | 82.58 | 75.36 | 81.95 | 81.95 | +5.93 (+7.80%) | 3,579,294 |
| 8 Dec 2023 | CNY | 74.06 | 79.99 | 74.03 | 76.02 | 76.02 | +0.87 (+1.16%) | 2,286,110 |
| 7 Dec 2023 | CNY | 76.78 | 78.93 | 73.65 | 75.15 | 75.15 | -2.77 (-3.55%) | 2,201,719 |
| 6 Dec 2023 | CNY | 79.65 | 82.5 | 77.5 | 77.92 | 77.92 | -2.77 (-3.43%) | 3,161,416 |
| 5 Dec 2023 | CNY | 74.75 | 83.88 | 74.01 | 80.69 | 80.69 | +5.95 (+7.96%) | 4,650,153 |
| 4 Dec 2023 | CNY | 73.01 | 76.17 | 73.01 | 74.74 | 74.74 | +1.73 (+2.37%) | 2,180,772 |
| 1 Dec 2023 | CNY | 72.81 | 73.79 | 71.15 | 73.01 | 73.01 | +0.21 (+0.29%) | 1,309,459 |
| 30 Nov 2023 | CNY | 75.7 | 75.7 | 72.31 | 72.8 | 72.8 | -3.26 (-4.29%) | 1,965,685 |
| 29 Nov 2023 | CNY | 78.24 | 78.96 | 75.18 | 76.06 | 76.06 | -3.01 (-3.81%) | 1,906,105 |
| 28 Nov 2023 | CNY | 75.24 | 79.1 | 74.9 | 79.07 | 79.07 | +4.22 (+5.64%) | 2,490,983 |
| 27 Nov 2023 | CNY | 74.96 | 75.99 | 74 | 74.85 | 74.85 | +0.29 (+0.39%) | 1,400,469 |
| 24 Nov 2023 | CNY | 76.83 | 77 | 73.68 | 74.56 | 74.56 | -2.88 (-3.72%) | 1,998,238 |
| 23 Nov 2023 | CNY | 76.88 | 78.37 | 76.01 | 77.44 | 77.44 | -0.91 (-1.16%) | 1,757,600 |
| 22 Nov 2023 | CNY | 80.5 | 81.69 | 77.65 | 78.35 | 78.35 | -4.11 (-4.98%) | 2,839,929 |
