| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 68.6 | 69.48 | 68.22 | 68.34 | 68.34 | -0.09 (-0.13%) | 275,682 |
| 19 Dec 2023 | CNY | 68.67 | 69.13 | 67.98 | 68.43 | 68.43 | +0.12 (+0.18%) | 196,296 |
| 18 Dec 2023 | CNY | 68.73 | 69.23 | 68.2 | 68.31 | 68.31 | -0.42 (-0.61%) | 250,605 |
| 15 Dec 2023 | CNY | 69.18 | 69.79 | 68.67 | 68.73 | 68.73 | -0.59 (-0.85%) | 222,722 |
| 14 Dec 2023 | CNY | 69.89 | 70.28 | 69.12 | 69.32 | 69.32 | -0.36 (-0.52%) | 285,996 |
| 13 Dec 2023 | CNY | 70.52 | 70.99 | 69.68 | 69.68 | 69.68 | -1.49 (-2.09%) | 338,801 |
| 12 Dec 2023 | CNY | 70.41 | 71.49 | 69.85 | 71.17 | 71.17 | +0.4 (+0.57%) | 437,738 |
| 11 Dec 2023 | CNY | 70.15 | 71.18 | 68.21 | 70.77 | 70.77 | 0.0 (0.0%) | 1,108,381 |
| 8 Dec 2023 | CNY | 70.57 | 72.49 | 70.11 | 70.77 | 70.77 | -0.22 (-0.31%) | 416,316 |
| 7 Dec 2023 | CNY | 72.08 | 72.08 | 70.01 | 70.99 | 70.99 | -1.1 (-1.53%) | 337,316 |
| 6 Dec 2023 | CNY | 72.3 | 72.85 | 72.08 | 72.09 | 72.09 | -0.21 (-0.29%) | 244,038 |
| 5 Dec 2023 | CNY | 73.33 | 73.33 | 72.09 | 72.3 | 72.3 | -1.03 (-1.40%) | 163,562 |
| 4 Dec 2023 | CNY | 74.21 | 74.29 | 73.23 | 73.33 | 73.33 | -1.14 (-1.53%) | 203,146 |
| 1 Dec 2023 | CNY | 74.5 | 74.83 | 74.05 | 74.47 | 74.47 | -0.25 (-0.33%) | 133,946 |
| 30 Nov 2023 | CNY | 75.74 | 75.83 | 74.39 | 74.72 | 74.72 | -0.76 (-1.01%) | 168,977 |
| 29 Nov 2023 | CNY | 75.62 | 75.98 | 75.41 | 75.48 | 75.48 | -0.35 (-0.46%) | 183,106 |
| 28 Nov 2023 | CNY | 74.02 | 76.3 | 74.01 | 75.83 | 75.83 | +1.66 (+2.24%) | 293,695 |
| 27 Nov 2023 | CNY | 74.21 | 74.72 | 74.03 | 74.17 | 74.17 | -0.16 (-0.22%) | 130,818 |
| 24 Nov 2023 | CNY | 75.77 | 75.77 | 74.22 | 74.33 | 74.33 | -1.49 (-1.97%) | 319,406 |
| 23 Nov 2023 | CNY | 75.69 | 75.87 | 74.85 | 75.82 | 75.82 | +0.4 (+0.53%) | 168,016 |
| 22 Nov 2023 | CNY | 76.5 | 76.5 | 75.42 | 75.42 | 75.42 | -0.99 (-1.30%) | 290,423 |
| 21 Nov 2023 | CNY | 77.28 | 77.54 | 76.15 | 76.41 | 76.41 | -0.85 (-1.10%) | 351,438 |
| 20 Nov 2023 | CNY | 76.46 | 77.38 | 76.06 | 77.26 | 77.26 | +0.8 (+1.05%) | 302,344 |
| 17 Nov 2023 | CNY | 76.06 | 76.68 | 76.03 | 76.46 | 76.46 | +0.05 (+0.07%) | 129,136 |
| 16 Nov 2023 | CNY | 77.08 | 77.44 | 76.2 | 76.41 | 76.41 | -0.89 (-1.15%) | 284,688 |
| 15 Nov 2023 | CNY | 76.54 | 77.67 | 76.45 | 77.3 | 77.3 | +0.82 (+1.07%) | 407,364 |
| 14 Nov 2023 | CNY | 75.83 | 76.55 | 75.71 | 76.48 | 76.48 | +0.44 (+0.58%) | 205,624 |
| 13 Nov 2023 | CNY | 76.65 | 76.88 | 75.7 | 76.04 | 76.04 | -0.09 (-0.12%) | 184,959 |
| 10 Nov 2023 | CNY | 75.81 | 76.27 | 75.5 | 76.13 | 76.13 | 0.0 (0.0%) | 113,208 |
| 9 Nov 2023 | CNY | 76.91 | 77.18 | 75.86 | 76.13 | 76.13 | -0.78 (-1.01%) | 265,136 |
