| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 86.01 | 87.29 | 84.1 | 86.1 | 86.1 | -0.55 (-0.63%) | 767,256 |
| 20 Dec 2023 | CNY | 87 | 89.28 | 86.23 | 86.65 | 86.65 | +0.2 (+0.23%) | 949,877 |
| 19 Dec 2023 | CNY | 85 | 87.18 | 84.88 | 86.45 | 86.45 | +1.19 (+1.40%) | 519,369 |
| 18 Dec 2023 | CNY | 86.88 | 86.93 | 84.88 | 85.26 | 85.26 | -1.8 (-2.07%) | 683,087 |
| 15 Dec 2023 | CNY | 89.66 | 90.28 | 86.02 | 87.06 | 87.06 | -2.95 (-3.28%) | 1,121,165 |
| 14 Dec 2023 | CNY | 89.97 | 92.35 | 89.33 | 90.01 | 90.01 | +0.28 (+0.31%) | 1,247,586 |
| 13 Dec 2023 | CNY | 87.97 | 92.51 | 86.61 | 89.73 | 89.73 | +1.52 (+1.72%) | 1,570,369 |
| 12 Dec 2023 | CNY | 90 | 90.38 | 87.63 | 88.21 | 88.21 | -1.79 (-1.99%) | 771,677 |
| 11 Dec 2023 | CNY | 87.1 | 90.19 | 85.54 | 90 | 90 | +2.8 (+3.21%) | 992,536 |
| 8 Dec 2023 | CNY | 86.36 | 87.45 | 85.8 | 87.2 | 87.2 | +0.83 (+0.96%) | 741,090 |
| 7 Dec 2023 | CNY | 87.77 | 87.89 | 86.12 | 86.37 | 86.37 | -1.53 (-1.74%) | 753,886 |
| 6 Dec 2023 | CNY | 87.77 | 90.2 | 87.77 | 87.9 | 87.9 | +0.36 (+0.41%) | 716,288 |
| 5 Dec 2023 | CNY | 89.53 | 90 | 87.51 | 87.54 | 87.54 | -2.71 (-3.00%) | 932,470 |
| 4 Dec 2023 | CNY | 90.22 | 91.7 | 90.08 | 90.25 | 90.25 | -0.62 (-0.68%) | 771,801 |
| 1 Dec 2023 | CNY | 92.5 | 92.67 | 88.5 | 90.87 | 90.87 | -2.16 (-2.32%) | 1,675,154 |
| 30 Nov 2023 | CNY | 93.12 | 94.09 | 91.8 | 93.03 | 93.03 | -0.08 (-0.09%) | 1,485,848 |
| 29 Nov 2023 | CNY | 90.47 | 93.5 | 90.47 | 93.11 | 93.11 | +1.96 (+2.15%) | 1,808,537 |
| 28 Nov 2023 | CNY | 91.05 | 93.39 | 90.05 | 91.15 | 91.15 | -0.51 (-0.56%) | 1,649,816 |
| 27 Nov 2023 | CNY | 90.81 | 93.38 | 89.89 | 91.66 | 91.66 | +0.66 (+0.73%) | 1,354,874 |
| 24 Nov 2023 | CNY | 92.69 | 92.69 | 90.21 | 91 | 91 | -1.88 (-2.02%) | 1,624,522 |
| 23 Nov 2023 | CNY | 92.15 | 93.56 | 91.28 | 92.88 | 92.88 | -0.03 (-0.03%) | 1,235,699 |
| 22 Nov 2023 | CNY | 95.2 | 95.75 | 92.8 | 92.91 | 92.91 | -3.17 (-3.30%) | 2,057,316 |
| 21 Nov 2023 | CNY | 100 | 102.83 | 95.8 | 96.08 | 96.08 | -2.65 (-2.68%) | 2,502,620 |
| 20 Nov 2023 | CNY | 95.21 | 99.98 | 93.5 | 98.73 | 98.73 | +3.2 (+3.35%) | 3,273,268 |
| 17 Nov 2023 | CNY | 92.71 | 97.28 | 92.02 | 95.53 | 95.53 | +2.82 (+3.04%) | 2,263,511 |
| 16 Nov 2023 | CNY | 95 | 95.25 | 92.58 | 92.71 | 92.71 | -3.17 (-3.31%) | 2,752,230 |
| 15 Nov 2023 | CNY | 96.61 | 99.55 | 92.6 | 95.88 | 95.88 | +1.16 (+1.22%) | 4,346,422 |
| 14 Nov 2023 | CNY | 90.37 | 95.33 | 90 | 94.72 | 94.72 | +5.34 (+5.97%) | 4,306,226 |
| 13 Nov 2023 | CNY | 86.6 | 89.38 | 85.91 | 89.38 | 89.38 | +3.22 (+3.74%) | 2,466,515 |
| 10 Nov 2023 | CNY | 85.25 | 86.7 | 84.51 | 86.16 | 86.16 | +0.94 (+1.10%) | 1,839,746 |
