| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 81.52 | 81.93 | 79.61 | 80.36 | 80.36 | -1.39 (-1.70%) | 273,082 |
| 25 Dec 2023 | CNY | 81.99 | 83.35 | 81.3 | 81.75 | 81.75 | +0.57 (+0.70%) | 385,790 |
| 22 Dec 2023 | CNY | 81.51 | 82.45 | 80.78 | 81.18 | 81.18 | -0.69 (-0.84%) | 359,182 |
| 21 Dec 2023 | CNY | 80.05 | 82.4 | 79.51 | 81.87 | 81.87 | +1.66 (+2.07%) | 392,306 |
| 20 Dec 2023 | CNY | 80.19 | 82.18 | 80.09 | 80.21 | 80.21 | +0.01 (+0.01%) | 342,703 |
| 19 Dec 2023 | CNY | 80.19 | 80.56 | 79.5 | 80.2 | 80.2 | +0.28 (+0.35%) | 205,184 |
| 18 Dec 2023 | CNY | 80.66 | 81.03 | 79.53 | 79.92 | 79.92 | -1.13 (-1.39%) | 314,504 |
| 15 Dec 2023 | CNY | 84.29 | 84.39 | 80.82 | 81.05 | 81.05 | -3.32 (-3.94%) | 548,770 |
| 14 Dec 2023 | CNY | 84.99 | 85.5 | 84 | 84.37 | 84.37 | -0.58 (-0.68%) | 341,725 |
| 13 Dec 2023 | CNY | 83.45 | 85.75 | 82.82 | 84.95 | 84.95 | +1.5 (+1.80%) | 590,076 |
| 12 Dec 2023 | CNY | 84.43 | 84.83 | 82.89 | 83.45 | 83.45 | -1.06 (-1.25%) | 398,060 |
| 11 Dec 2023 | CNY | 79.79 | 84.65 | 79.51 | 84.51 | 84.51 | +4.61 (+5.77%) | 819,765 |
| 8 Dec 2023 | CNY | 80.54 | 81.39 | 79.8 | 79.9 | 79.9 | -0.64 (-0.79%) | 351,623 |
| 7 Dec 2023 | CNY | 79.89 | 81.68 | 79.36 | 80.54 | 80.54 | +0.65 (+0.81%) | 455,265 |
| 6 Dec 2023 | CNY | 79.62 | 80.27 | 79.03 | 79.89 | 79.89 | +0.49 (+0.62%) | 220,786 |
| 5 Dec 2023 | CNY | 81.31 | 81.31 | 79.28 | 79.4 | 79.4 | -1.6 (-1.98%) | 354,630 |
| 4 Dec 2023 | CNY | 81.68 | 82.59 | 80.74 | 81 | 81 | -0.5 (-0.61%) | 428,131 |
| 1 Dec 2023 | CNY | 80.19 | 82.11 | 79.93 | 81.5 | 81.5 | +1.49 (+1.86%) | 547,072 |
| 30 Nov 2023 | CNY | 82.1 | 82.42 | 79.18 | 80.01 | 80.01 | -2.09 (-2.55%) | 515,603 |
| 29 Nov 2023 | CNY | 82.21 | 83.38 | 81.96 | 82.1 | 82.1 | -0.65 (-0.79%) | 262,770 |
| 28 Nov 2023 | CNY | 82.03 | 82.8 | 81.3 | 82.75 | 82.75 | +0.85 (+1.04%) | 299,793 |
| 27 Nov 2023 | CNY | 81.7 | 82.47 | 80.79 | 81.9 | 81.9 | +0.01 (+0.01%) | 283,813 |
| 24 Nov 2023 | CNY | 83.56 | 84.38 | 81.51 | 81.89 | 81.89 | -1.87 (-2.23%) | 399,914 |
| 23 Nov 2023 | CNY | 84.06 | 84.35 | 83.22 | 83.76 | 83.76 | +0.15 (+0.18%) | 266,758 |
| 22 Nov 2023 | CNY | 85.66 | 86.6 | 83.6 | 83.61 | 83.61 | -2.29 (-2.67%) | 497,899 |
| 21 Nov 2023 | CNY | 88 | 88 | 85.68 | 85.9 | 85.9 | -1.07 (-1.23%) | 390,783 |
| 20 Nov 2023 | CNY | 85.85 | 87.83 | 85.33 | 86.97 | 86.97 | +1.17 (+1.36%) | 498,497 |
| 17 Nov 2023 | CNY | 85.27 | 86.39 | 85.27 | 85.8 | 85.8 | +0.57 (+0.67%) | 275,825 |
| 16 Nov 2023 | CNY | 86.62 | 86.93 | 85.23 | 85.23 | 85.23 | -1.8 (-2.07%) | 435,049 |
| 15 Nov 2023 | CNY | 87.6 | 87.88 | 86.58 | 87.03 | 87.03 | +0.05 (+0.06%) | 373,693 |
