| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 85.64 | 85.66 | 82.69 | 84.53 | 84.53 | -1.14 (-1.33%) | 663,583 |
| 3 Jan 2024 | CNY | 89.89 | 90.44 | 84.5 | 85.67 | 85.67 | -4.34 (-4.82%) | 1,116,246 |
| 2 Jan 2024 | CNY | 94.15 | 94.2 | 90 | 90.01 | 90.01 | -4.19 (-4.45%) | 400,648 |
| 29 Dec 2023 | CNY | 91.88 | 96.47 | 90.85 | 94.2 | 94.2 | +1.86 (+2.01%) | 573,461 |
| 28 Dec 2023 | CNY | 96.9 | 96.98 | 92.02 | 92.34 | 92.34 | -3.86 (-4.01%) | 567,395 |
| 27 Dec 2023 | CNY | 92 | 97.5 | 91.33 | 96.2 | 96.2 | +4.19 (+4.55%) | 786,412 |
| 26 Dec 2023 | CNY | 93.23 | 94 | 90.35 | 92.01 | 92.01 | -0.55 (-0.59%) | 405,447 |
| 25 Dec 2023 | CNY | 90.47 | 93.49 | 88.15 | 92.56 | 92.56 | +1.97 (+2.17%) | 449,203 |
| 22 Dec 2023 | CNY | 91.7 | 92.49 | 89.45 | 90.59 | 90.59 | -1.11 (-1.21%) | 462,517 |
| 21 Dec 2023 | CNY | 92.51 | 93.83 | 89.36 | 91.7 | 91.7 | +0.2 (+0.22%) | 512,414 |
| 20 Dec 2023 | CNY | 86.29 | 95.72 | 85.55 | 91.5 | 91.5 | +5.12 (+5.93%) | 1,107,808 |
| 19 Dec 2023 | CNY | 85.82 | 88.5 | 83 | 86.38 | 86.38 | +0.53 (+0.62%) | 563,435 |
| 18 Dec 2023 | CNY | 85.5 | 88.72 | 82.28 | 85.85 | 85.85 | +0.35 (+0.41%) | 638,555 |
| 15 Dec 2023 | CNY | 84.58 | 85.5 | 81 | 85.5 | 85.5 | +1.4 (+1.66%) | 558,101 |
| 14 Dec 2023 | CNY | 81 | 84.5 | 78.62 | 84.1 | 84.1 | +5.52 (+7.02%) | 1,058,865 |
| 13 Dec 2023 | CNY | 75.55 | 80 | 74.6 | 78.58 | 78.58 | +2.95 (+3.90%) | 1,215,671 |
| 12 Dec 2023 | CNY | 77.42 | 78 | 74.71 | 75.63 | 75.63 | -0.97 (-1.27%) | 798,128 |
| 11 Dec 2023 | CNY | 67.72 | 79.31 | 67.72 | 76.6 | 76.6 | +9.11 (+13.50%) | 1,944,208 |
| 8 Dec 2023 | CNY | 67.74 | 68.55 | 66.71 | 67.49 | 67.49 | -0.25 (-0.37%) | 1,207,647 |
| 7 Dec 2023 | CNY | 68.65 | 69.76 | 66.1 | 67.74 | 67.74 | -1.36 (-1.97%) | 732,413 |
| 6 Dec 2023 | CNY | 69.47 | 72.94 | 68.2 | 69.1 | 69.1 | -0.96 (-1.37%) | 637,444 |
| 5 Dec 2023 | CNY | 70.22 | 71.3 | 67.06 | 70.06 | 70.06 | -0.4 (-0.57%) | 753,324 |
| 4 Dec 2023 | CNY | 70 | 71.8 | 68.36 | 70.46 | 70.46 | -0.45 (-0.63%) | 722,464 |
| 1 Dec 2023 | CNY | 70 | 71.01 | 68.31 | 70.91 | 70.91 | +0.76 (+1.08%) | 440,150 |
| 30 Nov 2023 | CNY | 71.98 | 77 | 69 | 70.15 | 70.15 | -1.65 (-2.30%) | 596,292 |
| 29 Nov 2023 | CNY | 73.07 | 73.77 | 70.43 | 71.8 | 71.8 | -1 (-1.37%) | 614,197 |
| 28 Nov 2023 | CNY | 65.05 | 74.28 | 65 | 72.8 | 72.8 | +7.98 (+12.31%) | 1,466,696 |
| 27 Nov 2023 | CNY | 61.85 | 65.5 | 61.54 | 64.82 | 64.82 | +3.07 (+4.97%) | 1,168,630 |
| 24 Nov 2023 | CNY | 60.8 | 62.07 | 59.01 | 61.75 | 61.75 | +1.43 (+2.37%) | 693,316 |
| 23 Nov 2023 | CNY | 58.01 | 61.8 | 58 | 60.32 | 60.32 | +1.01 (+1.70%) | 1,025,765 |
