| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 92.58 | 92.99 | 86.53 | 88.55 | 88.55 | -4.87 (-5.21%) | 1,993,248 |
| 25 Dec 2023 | CNY | 90 | 95.19 | 89.09 | 93.42 | 93.42 | +3.06 (+3.39%) | 1,684,766 |
| 22 Dec 2023 | CNY | 90.68 | 93.8 | 89.62 | 90.36 | 90.36 | +0.02 (+0.02%) | 1,551,337 |
| 21 Dec 2023 | CNY | 92.34 | 92.72 | 88.41 | 90.34 | 90.34 | -2.49 (-2.68%) | 1,876,291 |
| 20 Dec 2023 | CNY | 94.63 | 96.84 | 92 | 92.83 | 92.83 | -1.6 (-1.69%) | 2,102,288 |
| 19 Dec 2023 | CNY | 91.44 | 95.5 | 88.05 | 94.43 | 94.43 | +3.96 (+4.38%) | 2,544,958 |
| 18 Dec 2023 | CNY | 88.33 | 91.79 | 87.62 | 90.47 | 90.47 | +1.97 (+2.23%) | 1,677,920 |
| 15 Dec 2023 | CNY | 87.29 | 90.61 | 85.82 | 88.5 | 88.5 | +1.84 (+2.12%) | 1,628,185 |
| 14 Dec 2023 | CNY | 87.7 | 89.23 | 86.13 | 86.66 | 86.66 | -1.23 (-1.40%) | 1,873,182 |
| 13 Dec 2023 | CNY | 90.9 | 92.21 | 87.66 | 87.89 | 87.89 | -2.87 (-3.16%) | 2,209,280 |
| 12 Dec 2023 | CNY | 92.1 | 92.7 | 89.33 | 90.76 | 90.76 | -1.34 (-1.45%) | 1,655,739 |
| 11 Dec 2023 | CNY | 89 | 97.98 | 87.09 | 92.1 | 92.1 | +4.65 (+5.32%) | 4,468,817 |
| 8 Dec 2023 | CNY | 85.5 | 91.57 | 85.09 | 87.45 | 87.45 | +1.62 (+1.89%) | 2,244,944 |
| 7 Dec 2023 | CNY | 84.01 | 88.98 | 83.48 | 85.83 | 85.83 | +1.17 (+1.38%) | 1,623,477 |
| 6 Dec 2023 | CNY | 83.99 | 85.17 | 83.08 | 84.66 | 84.66 | +0.63 (+0.75%) | 924,348 |
| 5 Dec 2023 | CNY | 86.71 | 88.29 | 84 | 84.03 | 84.03 | -2.17 (-2.52%) | 1,202,831 |
| 4 Dec 2023 | CNY | 87.69 | 87.79 | 85 | 86.2 | 86.2 | -1.49 (-1.70%) | 1,110,837 |
| 1 Dec 2023 | CNY | 86.45 | 89.47 | 86.05 | 87.69 | 87.69 | +1.07 (+1.24%) | 1,482,792 |
| 30 Nov 2023 | CNY | 87.94 | 88 | 85.88 | 86.62 | 86.62 | -1.08 (-1.23%) | 1,349,755 |
| 29 Nov 2023 | CNY | 85 | 88.23 | 84.53 | 87.7 | 87.7 | +2.03 (+2.37%) | 2,121,553 |
| 28 Nov 2023 | CNY | 80.3 | 86.23 | 80.3 | 85.67 | 85.67 | +5.84 (+7.32%) | 3,223,078 |
| 27 Nov 2023 | CNY | 78.86 | 80.59 | 78.01 | 79.83 | 79.83 | +0.72 (+0.91%) | 942,914 |
| 24 Nov 2023 | CNY | 80.49 | 81.65 | 78.01 | 79.11 | 79.11 | -0.79 (-0.99%) | 776,305 |
| 23 Nov 2023 | CNY | 78 | 80.9 | 76.5 | 79.9 | 79.9 | +1.33 (+1.69%) | 1,347,262 |
| 22 Nov 2023 | CNY | 81.53 | 82.76 | 78.01 | 78.57 | 78.57 | -3.38 (-4.12%) | 1,823,182 |
| 21 Nov 2023 | CNY | 83.78 | 84 | 81.44 | 81.95 | 81.95 | -1.83 (-2.18%) | 1,626,080 |
| 20 Nov 2023 | CNY | 83.81 | 86.23 | 83 | 83.78 | 83.78 | +0.31 (+0.37%) | 2,185,278 |
| 17 Nov 2023 | CNY | 82.1 | 84.9 | 82.08 | 83.47 | 83.47 | +0.94 (+1.14%) | 831,774 |
| 16 Nov 2023 | CNY | 84.86 | 85.88 | 82.4 | 82.53 | 82.53 | -2.47 (-2.91%) | 726,886 |
| 15 Nov 2023 | CNY | 82.98 | 87.28 | 82.35 | 85 | 85 | +2.65 (+3.22%) | 1,392,408 |
