| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 72.56 | 74.05 | 71.76 | 72.05 | 72.05 | -0.66 (-0.91%) | 373,300 |
| 5 Dec 2023 | CNY | 72.51 | 73.73 | 72.23 | 72.71 | 72.71 | -0.4 (-0.55%) | 472,770 |
| 4 Dec 2023 | CNY | 73.68 | 74.14 | 72.5 | 73.11 | 73.11 | -0.47 (-0.64%) | 308,510 |
| 1 Dec 2023 | CNY | 75.09 | 75.6 | 72.7 | 73.58 | 73.58 | -1.62 (-2.15%) | 585,370 |
| 30 Nov 2023 | CNY | 76 | 76 | 74.1 | 75.2 | 75.2 | -0.13 (-0.17%) | 466,500 |
| 29 Nov 2023 | CNY | 74.48 | 76.01 | 73.75 | 75.33 | 75.33 | +0.64 (+0.86%) | 982,500 |
| 28 Nov 2023 | CNY | 73.57 | 74.7 | 72.72 | 74.69 | 74.69 | +1.22 (+1.66%) | 606,070 |
| 27 Nov 2023 | CNY | 75.62 | 76 | 72.8 | 73.47 | 73.47 | -2.31 (-3.05%) | 1,141,870 |
| 24 Nov 2023 | CNY | 76.36 | 76.59 | 74.56 | 75.78 | 75.78 | -0.57 (-0.75%) | 468,400 |
| 23 Nov 2023 | CNY | 74.78 | 77.5 | 74.22 | 76.35 | 76.35 | +0.58 (+0.77%) | 679,850 |
| 22 Nov 2023 | CNY | 77.2 | 77.2 | 74.18 | 75.77 | 75.77 | -2.03 (-2.61%) | 540,500 |
| 21 Nov 2023 | CNY | 78.5 | 79.99 | 75.33 | 77.8 | 77.8 | -1.26 (-1.59%) | 1,769,300 |
| 20 Nov 2023 | CNY | 75.7 | 81.58 | 75.7 | 79.06 | 79.06 | +3.12 (+4.11%) | 1,940,440 |
| 17 Nov 2023 | CNY | 72.2 | 78 | 71.51 | 75.94 | 75.94 | +3.67 (+5.08%) | 1,710,150 |
| 16 Nov 2023 | CNY | 73.39 | 73.99 | 71.25 | 72.27 | 72.27 | -0.84 (-1.15%) | 524,600 |
| 15 Nov 2023 | CNY | 71.92 | 73.29 | 71.39 | 73.11 | 73.11 | +2.09 (+2.94%) | 796,400 |
| 14 Nov 2023 | CNY | 69.26 | 71.19 | 68.65 | 71.02 | 71.02 | +1.85 (+2.67%) | 697,300 |
| 13 Nov 2023 | CNY | 69.45 | 70 | 68.51 | 69.17 | 69.17 | -0.22 (-0.32%) | 585,000 |
| 10 Nov 2023 | CNY | 70.55 | 70.66 | 69.01 | 69.39 | 69.39 | -1.16 (-1.64%) | 473,790 |
| 9 Nov 2023 | CNY | 69.27 | 71.22 | 68.53 | 70.55 | 70.55 | +1.27 (+1.83%) | 813,950 |
| 8 Nov 2023 | CNY | 70 | 70.55 | 68.7 | 69.28 | 69.28 | -0.82 (-1.17%) | 739,900 |
| 7 Nov 2023 | CNY | 72.51 | 73.37 | 69.69 | 70.1 | 70.1 | -2.41 (-3.32%) | 974,000 |
| 6 Nov 2023 | CNY | 69.99 | 73.65 | 69.91 | 72.51 | 72.51 | +2.66 (+3.81%) | 1,350,390 |
| 3 Nov 2023 | CNY | 69.15 | 70.95 | 68.61 | 69.85 | 69.85 | +0.74 (+1.07%) | 604,300 |
| 2 Nov 2023 | CNY | 69.65 | 70.36 | 68.26 | 69.11 | 69.11 | -0.99 (-1.41%) | 581,310 |
| 1 Nov 2023 | CNY | 67.59 | 70.25 | 67.59 | 70.1 | 70.1 | +2.42 (+3.58%) | 1,018,730 |
| 31 Oct 2023 | CNY | 70.66 | 71.05 | 67 | 67.68 | 67.68 | -3.47 (-4.88%) | 1,795,360 |
| 30 Oct 2023 | CNY | 68.43 | 72.29 | 67.01 | 71.15 | 71.15 | +2.86 (+4.19%) | 1,769,600 |
| 27 Oct 2023 | CNY | 69.15 | 69.73 | 68.15 | 68.29 | 68.29 | -1.48 (-2.12%) | 731,970 |
| 26 Oct 2023 | CNY | 67.6 | 69.77 | 67.3 | 69.77 | 69.77 | +1.71 (+2.51%) | 743,800 |
