| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 84.5 | 86.16 | 83.7 | 85.17 | 85.17 | +0.12 (+0.14%) | 373,593 |
| 21 Dec 2023 | CNY | 85.05 | 86.48 | 83 | 85.05 | 85.05 | +0.12 (+0.14%) | 244,262 |
| 20 Dec 2023 | CNY | 85.87 | 87.98 | 84.54 | 84.93 | 84.93 | -0.93 (-1.08%) | 326,694 |
| 19 Dec 2023 | CNY | 85.5 | 88 | 84.67 | 85.86 | 85.86 | +0.37 (+0.43%) | 344,342 |
| 18 Dec 2023 | CNY | 87 | 87.68 | 84.04 | 85.49 | 85.49 | -1.91 (-2.19%) | 370,272 |
| 15 Dec 2023 | CNY | 88.89 | 89.34 | 86.5 | 87.4 | 87.4 | -1.91 (-2.14%) | 307,476 |
| 14 Dec 2023 | CNY | 91.11 | 91.52 | 88.66 | 89.31 | 89.31 | -1.99 (-2.18%) | 275,404 |
| 13 Dec 2023 | CNY | 92.38 | 93.36 | 90.79 | 91.3 | 91.3 | -0.81 (-0.88%) | 280,324 |
| 12 Dec 2023 | CNY | 90.82 | 92.59 | 89.4 | 92.11 | 92.11 | +1.57 (+1.73%) | 454,989 |
| 11 Dec 2023 | CNY | 89 | 90.78 | 87.84 | 90.54 | 90.54 | +1.03 (+1.15%) | 637,468 |
| 8 Dec 2023 | CNY | 89.61 | 91.47 | 89.33 | 89.51 | 89.51 | -0.4 (-0.44%) | 699,717 |
| 7 Dec 2023 | CNY | 93.62 | 93.68 | 89.31 | 89.91 | 89.91 | -3.99 (-4.25%) | 629,167 |
| 6 Dec 2023 | CNY | 93.4 | 95.4 | 92.45 | 93.9 | 93.9 | +0.45 (+0.48%) | 263,558 |
| 5 Dec 2023 | CNY | 94.24 | 95.59 | 93.08 | 93.45 | 93.45 | -1.83 (-1.92%) | 332,295 |
| 4 Dec 2023 | CNY | 95.03 | 97.34 | 94.27 | 95.28 | 95.28 | -0.09 (-0.09%) | 553,171 |
| 1 Dec 2023 | CNY | 92.42 | 95.4 | 91.05 | 95.37 | 95.37 | +2.48 (+2.67%) | 881,598 |
| 30 Nov 2023 | CNY | 95.5 | 96.82 | 91.92 | 92.89 | 92.89 | -3.11 (-3.24%) | 744,914 |
| 29 Nov 2023 | CNY | 103 | 109.77 | 96 | 96 | 96 | -0.75 (-0.78%) | 1,723,826 |
| 28 Nov 2023 | CNY | 94.51 | 97.09 | 94.15 | 96.75 | 96.75 | +1.87 (+1.97%) | 404,491 |
| 27 Nov 2023 | CNY | 92.34 | 95.24 | 92.01 | 94.88 | 94.88 | +2.27 (+2.45%) | 574,036 |
| 24 Nov 2023 | CNY | 94.66 | 94.82 | 92.16 | 92.61 | 92.61 | -2.09 (-2.21%) | 612,013 |
| 23 Nov 2023 | CNY | 94.27 | 95.5 | 93.39 | 94.7 | 94.7 | +0.3 (+0.32%) | 633,963 |
| 22 Nov 2023 | CNY | 94.58 | 96.69 | 93.82 | 94.4 | 94.4 | -0.99 (-1.04%) | 438,513 |
| 21 Nov 2023 | CNY | 98.11 | 98.3 | 93.65 | 95.39 | 95.39 | -3.27 (-3.31%) | 1,050,250 |
| 20 Nov 2023 | CNY | 99.69 | 101.26 | 93.39 | 98.66 | 98.66 | +1.3 (+1.34%) | 1,851,862 |
| 17 Nov 2023 | CNY | 96.12 | 99 | 95.84 | 97.36 | 97.36 | +1.24 (+1.29%) | 580,917 |
| 16 Nov 2023 | CNY | 100.11 | 100.5 | 95.52 | 96.12 | 96.12 | -4.42 (-4.40%) | 763,003 |
| 15 Nov 2023 | CNY | 100.51 | 103.69 | 98.72 | 100.54 | 100.54 | +1.82 (+1.84%) | 851,584 |
| 14 Nov 2023 | CNY | 100.89 | 100.99 | 98.32 | 98.72 | 98.72 | -1.88 (-1.87%) | 549,431 |
| 13 Nov 2023 | CNY | 103.12 | 105.86 | 99.13 | 100.6 | 100.6 | -3.17 (-3.05%) | 861,608 |
