| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 73.5 | 74.17 | 71.77 | 72.67 | 72.67 | +0.31 (+0.43%) | 16,533,816 |
| 2 Jan 2024 | CNY | 70.77 | 73.39 | 70.13 | 72.36 | 72.36 | +1.38 (+1.94%) | 18,174,808 |
| 29 Dec 2023 | CNY | 70.5 | 71.74 | 69.36 | 70.98 | 70.98 | +0.67 (+0.95%) | 21,903,903 |
| 28 Dec 2023 | CNY | 70.05 | 71.93 | 69.81 | 70.31 | 70.31 | -0.17 (-0.24%) | 20,472,985 |
| 27 Dec 2023 | CNY | 71.25 | 72.58 | 70.4 | 70.48 | 70.48 | -0.52 (-0.73%) | 14,875,137 |
| 26 Dec 2023 | CNY | 72.85 | 73.13 | 70.36 | 71 | 71 | -1.61 (-2.22%) | 17,232,935 |
| 25 Dec 2023 | CNY | 74.21 | 74.94 | 67.67 | 72.61 | 72.61 | -2.7 (-3.59%) | 25,457,718 |
| 22 Dec 2023 | CNY | 76.8 | 77.6 | 74.33 | 75.31 | 75.31 | -1.86 (-2.41%) | 19,168,535 |
| 21 Dec 2023 | CNY | 73.71 | 78.65 | 73.42 | 77.17 | 77.17 | +2.65 (+3.56%) | 23,381,258 |
| 20 Dec 2023 | CNY | 76.07 | 76.5 | 74.3 | 74.52 | 74.52 | -1.58 (-2.08%) | 16,495,809 |
| 19 Dec 2023 | CNY | 74.87 | 76.67 | 74.11 | 76.1 | 76.1 | +0.87 (+1.16%) | 19,224,173 |
| 18 Dec 2023 | CNY | 73.34 | 76.38 | 73.33 | 75.23 | 75.23 | +1.39 (+1.88%) | 21,258,909 |
| 15 Dec 2023 | CNY | 75.91 | 76.31 | 73.65 | 73.84 | 73.84 | -1.76 (-2.33%) | 20,783,237 |
| 14 Dec 2023 | CNY | 78.13 | 78.54 | 75.08 | 75.6 | 75.6 | -2.05 (-2.64%) | 24,797,721 |
| 13 Dec 2023 | CNY | 80.99 | 81.44 | 76.81 | 77.65 | 77.65 | -3.02 (-3.74%) | 34,239,072 |
| 12 Dec 2023 | CNY | 81.13 | 83.61 | 79.7 | 80.67 | 80.67 | -1.55 (-1.89%) | 32,240,035 |
| 11 Dec 2023 | CNY | 78.01 | 83.5 | 77.5 | 82.22 | 82.22 | +1.88 (+2.34%) | 47,701,898 |
| 8 Dec 2023 | CNY | 73.99 | 82 | 73.9 | 80.34 | 80.34 | +7.18 (+9.81%) | 98,702,387 |
| 7 Dec 2023 | CNY | 74.99 | 75.38 | 71.96 | 73.16 | 73.16 | -2.43 (-3.21%) | 49,264,875 |
| 6 Dec 2023 | CNY | 72.85 | 75.78 | 72.4 | 75.59 | 75.59 | +2.74 (+3.76%) | 42,280,489 |
| 5 Dec 2023 | CNY | 71.55 | 74.28 | 70.37 | 72.85 | 72.85 | +0.14 (+0.19%) | 33,405,194 |
| 4 Dec 2023 | CNY | 71.91 | 74.5 | 71.91 | 72.71 | 72.71 | +0.81 (+1.13%) | 26,240,379 |
| 1 Dec 2023 | CNY | 71.2 | 73.46 | 70.89 | 71.9 | 71.9 | +0.13 (+0.18%) | 25,020,241 |
| 30 Nov 2023 | CNY | 71.79 | 71.8 | 69.9 | 71.77 | 71.77 | +1.17 (+1.66%) | 33,999,712 |
| 29 Nov 2023 | CNY | 70.06 | 73.18 | 70.06 | 70.6 | 70.6 | -0.14 (-0.20%) | 36,559,280 |
| 28 Nov 2023 | CNY | 67.4 | 71.21 | 67.3 | 70.74 | 70.74 | +3.43 (+5.10%) | 37,897,832 |
| 27 Nov 2023 | CNY | 64 | 67.35 | 63.71 | 67.31 | 67.31 | +3.88 (+6.12%) | 31,079,351 |
| 24 Nov 2023 | CNY | 66.8 | 67.36 | 62.79 | 63.43 | 63.43 | -3.88 (-5.76%) | 22,285,229 |
| 23 Nov 2023 | CNY | 67.15 | 67.67 | 64.11 | 67.31 | 67.31 | -0.02 (-0.03%) | 19,872,869 |
| 22 Nov 2023 | CNY | 67.12 | 68.98 | 66.4 | 67.33 | 67.33 | +0.23 (+0.34%) | 19,263,867 |
