| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 84.25 | 85.18 | 83.27 | 83.69 | 83.69 | -1.33 (-1.56%) | 22,271,465 |
| 28 Dec 2023 | CNY | 77.42 | 85.85 | 77.41 | 85.02 | 85.02 | +6.65 (+8.49%) | 44,653,854 |
| 27 Dec 2023 | CNY | 80.5 | 80.98 | 78.07 | 78.37 | 78.37 | -0.48 (-0.61%) | 20,564,213 |
| 26 Dec 2023 | CNY | 79.61 | 79.64 | 78.06 | 78.85 | 78.85 | -0.76 (-0.95%) | 11,620,145 |
| 25 Dec 2023 | CNY | 78.88 | 79.64 | 78.28 | 79.61 | 79.61 | +0.51 (+0.64%) | 12,443,175 |
| 22 Dec 2023 | CNY | 79.08 | 80.18 | 77.8 | 79.1 | 79.1 | -0.65 (-0.82%) | 21,807,407 |
| 21 Dec 2023 | CNY | 75.42 | 80.66 | 75.42 | 79.75 | 79.75 | +3.92 (+5.17%) | 34,598,613 |
| 20 Dec 2023 | CNY | 76.9 | 77.15 | 75.82 | 75.83 | 75.83 | -1.06 (-1.38%) | 10,192,715 |
| 19 Dec 2023 | CNY | 76.25 | 77.44 | 76.14 | 76.89 | 76.89 | +0.43 (+0.56%) | 12,236,319 |
| 18 Dec 2023 | CNY | 77.4 | 78.15 | 76 | 76.46 | 76.46 | -1.73 (-2.21%) | 15,434,198 |
| 15 Dec 2023 | CNY | 78.91 | 80.3 | 78.11 | 78.19 | 78.19 | -0.31 (-0.39%) | 18,760,412 |
| 14 Dec 2023 | CNY | 79.58 | 80.96 | 78.32 | 78.5 | 78.5 | -0.4 (-0.51%) | 13,960,265 |
| 13 Dec 2023 | CNY | 81.51 | 81.76 | 78.88 | 78.9 | 78.9 | -3.24 (-3.94%) | 19,737,412 |
| 12 Dec 2023 | CNY | 82.2 | 83.43 | 81.85 | 82.14 | 82.14 | -0.26 (-0.32%) | 10,258,839 |
| 11 Dec 2023 | CNY | 81.6 | 82.69 | 80.5 | 82.4 | 82.4 | +0.1 (+0.12%) | 14,762,458 |
| 8 Dec 2023 | CNY | 82.88 | 83.72 | 81.8 | 82.3 | 82.3 | -0.58 (-0.70%) | 12,054,975 |
| 7 Dec 2023 | CNY | 84.45 | 84.45 | 82.42 | 82.88 | 82.88 | -1.6 (-1.89%) | 12,827,497 |
| 6 Dec 2023 | CNY | 83.7 | 85.53 | 83.3 | 84.48 | 84.48 | +0.48 (+0.57%) | 11,021,425 |
| 5 Dec 2023 | CNY | 86.24 | 86.37 | 83.99 | 84 | 84 | -2.6 (-3.00%) | 12,463,138 |
| 4 Dec 2023 | CNY | 87.9 | 88.22 | 86.59 | 86.6 | 86.6 | -1.3 (-1.48%) | 9,608,810 |
| 1 Dec 2023 | CNY | 88.6 | 88.89 | 86.52 | 87.9 | 87.9 | -1.25 (-1.40%) | 14,810,360 |
| 30 Nov 2023 | CNY | 89.66 | 90.19 | 88.51 | 89.15 | 89.15 | -0.35 (-0.39%) | 10,015,048 |
| 29 Nov 2023 | CNY | 90.71 | 91.13 | 88.9 | 89.5 | 89.5 | -1.5 (-1.65%) | 9,437,797 |
| 28 Nov 2023 | CNY | 90.76 | 91.43 | 90.35 | 91 | 91 | +0.11 (+0.12%) | 6,302,640 |
| 27 Nov 2023 | CNY | 92.01 | 92.5 | 89.89 | 90.89 | 90.89 | -1.11 (-1.21%) | 11,555,560 |
| 24 Nov 2023 | CNY | 93.71 | 93.71 | 91.8 | 92 | 92 | -1.84 (-1.96%) | 8,966,072 |
| 23 Nov 2023 | CNY | 93.03 | 94 | 91.87 | 93.84 | 93.84 | +0.57 (+0.61%) | 9,005,659 |
| 22 Nov 2023 | CNY | 94.47 | 94.88 | 93.13 | 93.27 | 93.27 | -1.76 (-1.85%) | 10,082,448 |
| 21 Nov 2023 | CNY | 95.5 | 97 | 94.8 | 95.03 | 95.03 | +0.57 (+0.60%) | 16,004,450 |
| 20 Nov 2023 | CNY | 94.15 | 95.32 | 92.62 | 94.46 | 94.46 | +0.88 (+0.94%) | 11,464,714 |
