| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 90 | 90.84 | 89.39 | 89.6 | 89.6 | -0.96 (-1.06%) | 329,900 |
| 1 Dec 2023 | CNY | 90.27 | 90.99 | 88.8 | 90.56 | 90.56 | +0.18 (+0.20%) | 471,563 |
| 30 Nov 2023 | CNY | 92.48 | 92.48 | 89.07 | 90.38 | 90.38 | -2.03 (-2.20%) | 664,000 |
| 29 Nov 2023 | CNY | 93.5 | 95.82 | 92.2 | 92.41 | 92.41 | -0.41 (-0.44%) | 601,200 |
| 28 Nov 2023 | CNY | 92.6 | 94.99 | 91.89 | 92.82 | 92.82 | -0.67 (-0.72%) | 500,400 |
| 27 Nov 2023 | CNY | 91.13 | 95.1 | 91 | 93.49 | 93.49 | +1.67 (+1.82%) | 725,100 |
| 24 Nov 2023 | CNY | 94.7 | 94.7 | 91.6 | 91.82 | 91.82 | -2.84 (-3.00%) | 581,600 |
| 23 Nov 2023 | CNY | 94.53 | 95.96 | 93.61 | 94.66 | 94.66 | -0.94 (-0.98%) | 595,872 |
| 22 Nov 2023 | CNY | 95.29 | 97.99 | 94.34 | 95.6 | 95.6 | -0.6 (-0.62%) | 733,872 |
| 21 Nov 2023 | CNY | 101.27 | 101.38 | 96.11 | 96.2 | 96.2 | -3.06 (-3.08%) | 1,451,300 |
| 20 Nov 2023 | CNY | 95.66 | 99.3 | 95.03 | 99.26 | 99.26 | +3.67 (+3.84%) | 1,234,300 |
| 17 Nov 2023 | CNY | 93.99 | 96.17 | 93.6 | 95.59 | 95.59 | +1.2 (+1.27%) | 564,800 |
| 16 Nov 2023 | CNY | 96.3 | 96.84 | 93.98 | 94.39 | 94.39 | -2.52 (-2.60%) | 661,700 |
| 15 Nov 2023 | CNY | 98.5 | 99 | 95.9 | 96.91 | 96.91 | -0.83 (-0.85%) | 951,721 |
| 14 Nov 2023 | CNY | 95.4 | 99.39 | 95.04 | 97.74 | 97.74 | +1.74 (+1.81%) | 1,132,600 |
| 13 Nov 2023 | CNY | 97 | 97.85 | 94.71 | 96 | 96 | -1 (-1.03%) | 963,800 |
| 10 Nov 2023 | CNY | 96.1 | 99.83 | 95.77 | 97 | 97 | +0.08 (+0.08%) | 1,281,572 |
| 9 Nov 2023 | CNY | 97.88 | 101.67 | 96.58 | 96.92 | 96.92 | -1.28 (-1.30%) | 2,079,400 |
| 8 Nov 2023 | CNY | 93.86 | 101.52 | 92.51 | 98.2 | 98.2 | +4.4 (+4.69%) | 2,883,022 |
| 7 Nov 2023 | CNY | 93.19 | 95.98 | 92.08 | 93.8 | 93.8 | +0.6 (+0.64%) | 1,788,776 |
| 6 Nov 2023 | CNY | 92.5 | 93.44 | 91.33 | 93.2 | 93.2 | +0.63 (+0.68%) | 1,816,400 |
| 3 Nov 2023 | CNY | 84.15 | 92.57 | 83.8 | 92.57 | 92.57 | +8.42 (+10.01%) | 1,889,200 |
| 2 Nov 2023 | CNY | 87.99 | 88.39 | 84.08 | 84.15 | 84.15 | -2.95 (-3.39%) | 746,100 |
| 1 Nov 2023 | CNY | 87.8 | 88.78 | 86.58 | 87.1 | 87.1 | -0.2 (-0.23%) | 527,200 |
| 31 Oct 2023 | CNY | 88.65 | 89.87 | 86.77 | 87.3 | 87.3 | -1.48 (-1.67%) | 843,300 |
| 30 Oct 2023 | CNY | 84 | 90.01 | 83.62 | 88.78 | 88.78 | +4.21 (+4.98%) | 1,488,800 |
| 27 Oct 2023 | CNY | 83.62 | 85.49 | 81.84 | 84.57 | 84.57 | -0.02 (-0.02%) | 1,184,074 |
| 26 Oct 2023 | CNY | 83.49 | 85.88 | 82.85 | 84.59 | 84.59 | +0.32 (+0.38%) | 1,045,100 |
| 25 Oct 2023 | CNY | 84 | 85.87 | 82.52 | 84.27 | 84.27 | -0.59 (-0.70%) | 1,693,800 |
| 24 Oct 2023 | CNY | 80.22 | 87.71 | 78.4 | 84.86 | 84.86 | +5.12 (+6.42%) | 2,100,100 |
