| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 76.06 | 76.77 | 74.32 | 75 | 75 | -1.48 (-1.94%) | 768,021 |
| 21 Dec 2023 | CNY | 73.8 | 77.18 | 73.5 | 76.48 | 76.48 | +1.99 (+2.67%) | 992,175 |
| 20 Dec 2023 | CNY | 74.81 | 75.82 | 73.69 | 74.49 | 74.49 | -0.3 (-0.40%) | 864,612 |
| 19 Dec 2023 | CNY | 74.45 | 75.25 | 73.26 | 74.79 | 74.79 | +0.39 (+0.52%) | 1,246,727 |
| 18 Dec 2023 | CNY | 77.83 | 77.83 | 74 | 74.4 | 74.4 | -4.5 (-5.70%) | 1,707,996 |
| 15 Dec 2023 | CNY | 79.74 | 79.99 | 76.87 | 78.9 | 78.9 | -0.79 (-0.99%) | 1,519,117 |
| 14 Dec 2023 | CNY | 80.99 | 81.28 | 79.52 | 79.69 | 79.69 | -0.94 (-1.17%) | 775,007 |
| 13 Dec 2023 | CNY | 79.17 | 81.48 | 78.78 | 80.63 | 80.63 | +0.44 (+0.55%) | 823,715 |
| 12 Dec 2023 | CNY | 82.55 | 83.26 | 79.23 | 80.19 | 80.19 | -2.32 (-2.81%) | 1,801,893 |
| 11 Dec 2023 | CNY | 84.3 | 85.69 | 82 | 82.51 | 82.51 | -2.7 (-3.17%) | 1,575,343 |
| 8 Dec 2023 | CNY | 82.81 | 85.48 | 82.58 | 85.21 | 85.21 | +1.99 (+2.39%) | 1,762,835 |
| 7 Dec 2023 | CNY | 83.82 | 84.48 | 83.03 | 83.22 | 83.22 | -0.64 (-0.76%) | 727,605 |
| 6 Dec 2023 | CNY | 83.6 | 85.08 | 81.88 | 83.86 | 83.86 | +0.37 (+0.44%) | 1,100,342 |
| 5 Dec 2023 | CNY | 85.1 | 85.15 | 83.25 | 83.49 | 83.49 | -2.17 (-2.53%) | 1,298,619 |
| 4 Dec 2023 | CNY | 87.5 | 87.97 | 85.65 | 85.66 | 85.66 | -1.82 (-2.08%) | 701,362 |
| 1 Dec 2023 | CNY | 86.99 | 88.5 | 85 | 87.48 | 87.48 | +0.33 (+0.38%) | 1,482,887 |
| 30 Nov 2023 | CNY | 89 | 89.4 | 86.11 | 87.15 | 87.15 | -1.16 (-1.31%) | 816,494 |
| 29 Nov 2023 | CNY | 88 | 89.89 | 87.58 | 88.31 | 88.31 | -0.04 (-0.05%) | 1,105,131 |
| 28 Nov 2023 | CNY | 89 | 90.22 | 85.28 | 88.35 | 88.35 | -0.68 (-0.76%) | 1,674,625 |
| 27 Nov 2023 | CNY | 88.3 | 91.01 | 87.52 | 89.03 | 89.03 | +0.33 (+0.37%) | 1,556,601 |
| 24 Nov 2023 | CNY | 90.08 | 91.2 | 88.25 | 88.7 | 88.7 | -2.11 (-2.32%) | 1,138,179 |
| 23 Nov 2023 | CNY | 89.4 | 91.15 | 87.17 | 90.81 | 90.81 | +1.41 (+1.58%) | 1,356,485 |
| 22 Nov 2023 | CNY | 89.73 | 92.8 | 88.6 | 89.4 | 89.4 | -0.5 (-0.56%) | 1,669,092 |
| 21 Nov 2023 | CNY | 87.62 | 92 | 86.12 | 89.9 | 89.9 | +3 (+3.45%) | 2,395,616 |
| 20 Nov 2023 | CNY | 85.11 | 87.5 | 84.01 | 86.9 | 86.9 | +1.7 (+2.00%) | 1,572,077 |
| 17 Nov 2023 | CNY | 86 | 87.81 | 84.08 | 85.2 | 85.2 | -1.35 (-1.56%) | 1,979,729 |
| 16 Nov 2023 | CNY | 86 | 89.7 | 86 | 86.55 | 86.55 | -3.43 (-3.81%) | 1,088,457 |
| 15 Nov 2023 | CNY | 91 | 92.78 | 88.68 | 89.98 | 89.98 | +0.18 (+0.20%) | 1,098,124 |
| 14 Nov 2023 | CNY | 87.6 | 91.35 | 86.12 | 89.8 | 89.8 | +2.2 (+2.51%) | 1,771,365 |
| 13 Nov 2023 | CNY | 88.36 | 89.21 | 86.91 | 87.6 | 87.6 | -0.13 (-0.15%) | 963,313 |
