| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 78.92 | 79 | 76.8 | 77.06 | 77.06 | -1.08 (-1.38%) | 213,557 |
| 13 Dec 2023 | CNY | 79.08 | 79.29 | 76.61 | 78.14 | 78.14 | -1.2 (-1.51%) | 510,824 |
| 12 Dec 2023 | CNY | 80.24 | 80.24 | 77.55 | 79.34 | 79.34 | +0.15 (+0.19%) | 576,120 |
| 11 Dec 2023 | CNY | 75.97 | 79.93 | 74.53 | 79.19 | 79.19 | +3.22 (+4.24%) | 1,075,362 |
| 8 Dec 2023 | CNY | 79.67 | 80.39 | 75.97 | 75.97 | 75.97 | -3.83 (-4.80%) | 1,589,651 |
| 7 Dec 2023 | CNY | 79.19 | 81.1 | 78.22 | 79.8 | 79.8 | +1.2 (+1.53%) | 913,758 |
| 6 Dec 2023 | CNY | 76.82 | 79.92 | 75.61 | 78.6 | 78.6 | +1.72 (+2.24%) | 771,341 |
| 5 Dec 2023 | CNY | 77.84 | 78.47 | 76.44 | 76.88 | 76.88 | -0.96 (-1.23%) | 510,131 |
| 4 Dec 2023 | CNY | 78.75 | 78.76 | 75.93 | 77.84 | 77.84 | -0.86 (-1.09%) | 632,031 |
| 1 Dec 2023 | CNY | 78.36 | 78.84 | 77.08 | 78.7 | 78.7 | +0.7 (+0.90%) | 418,783 |
| 30 Nov 2023 | CNY | 77.45 | 78.26 | 76.33 | 78 | 78 | -0.01 (-0.01%) | 385,856 |
| 29 Nov 2023 | CNY | 78.2 | 79.16 | 77.03 | 78.01 | 78.01 | -0.2 (-0.26%) | 375,751 |
| 28 Nov 2023 | CNY | 77.67 | 79.17 | 76.92 | 78.21 | 78.21 | +0.27 (+0.35%) | 696,762 |
| 27 Nov 2023 | CNY | 75.96 | 77.99 | 75.6 | 77.94 | 77.94 | +3.61 (+4.86%) | 1,213,039 |
| 24 Nov 2023 | CNY | 73.76 | 74.99 | 72 | 74.33 | 74.33 | +0.45 (+0.61%) | 388,135 |
| 23 Nov 2023 | CNY | 71.61 | 74.74 | 71.61 | 73.88 | 73.88 | +2.16 (+3.01%) | 526,179 |
| 22 Nov 2023 | CNY | 71.56 | 72.5 | 70.97 | 71.72 | 71.72 | +0.14 (+0.20%) | 310,294 |
| 21 Nov 2023 | CNY | 71.8 | 72.77 | 71.12 | 71.58 | 71.58 | -0.49 (-0.68%) | 218,318 |
| 20 Nov 2023 | CNY | 72.24 | 73.2 | 70.7 | 72.07 | 72.07 | +0.23 (+0.32%) | 383,803 |
| 17 Nov 2023 | CNY | 70.63 | 72.16 | 70.6 | 71.84 | 71.84 | +0.84 (+1.18%) | 333,677 |
| 16 Nov 2023 | CNY | 73.21 | 73.21 | 70.62 | 71 | 71 | -1.48 (-2.04%) | 277,179 |
| 15 Nov 2023 | CNY | 73.09 | 73.15 | 72.2 | 72.48 | 72.48 | -0.61 (-0.83%) | 296,726 |
| 14 Nov 2023 | CNY | 73.74 | 73.92 | 72.11 | 73.09 | 73.09 | -0.72 (-0.98%) | 472,127 |
| 13 Nov 2023 | CNY | 76.2 | 76.37 | 73.01 | 73.81 | 73.81 | -0.74 (-0.99%) | 379,926 |
| 10 Nov 2023 | CNY | 74.44 | 76.28 | 73.39 | 74.55 | 74.55 | +0.15 (+0.20%) | 521,383 |
| 9 Nov 2023 | CNY | 76.89 | 77.43 | 74.01 | 74.4 | 74.4 | -3.03 (-3.91%) | 743,769 |
| 8 Nov 2023 | CNY | 76.1 | 78.58 | 75 | 77.43 | 77.43 | +1.33 (+1.75%) | 854,607 |
| 7 Nov 2023 | CNY | 74.24 | 76.98 | 73.26 | 76.1 | 76.1 | +1.9 (+2.56%) | 980,003 |
| 6 Nov 2023 | CNY | 77.34 | 78.5 | 72.01 | 74.2 | 74.2 | -3.05 (-3.95%) | 2,445,689 |
| 3 Nov 2023 | CNY | 77.1 | 78.06 | 76.05 | 77.25 | 77.25 | +0.03 (+0.04%) | 1,066,450 |
