| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 68.62 | 70.23 | 67.4 | 69.06 | 69.06 | +0.44 (+0.64%) | 250,261 |
| 20 Dec 2023 | CNY | 69.22 | 69.89 | 68.41 | 68.62 | 68.62 | -0.48 (-0.69%) | 128,328 |
| 19 Dec 2023 | CNY | 67.7 | 69.3 | 67.07 | 69.1 | 69.1 | +1.14 (+1.68%) | 190,833 |
| 18 Dec 2023 | CNY | 69.26 | 69.36 | 67.51 | 67.96 | 67.96 | -1.44 (-2.07%) | 342,258 |
| 15 Dec 2023 | CNY | 70.2 | 70.49 | 69.17 | 69.4 | 69.4 | -0.73 (-1.04%) | 148,685 |
| 14 Dec 2023 | CNY | 71.5 | 72.3 | 69.83 | 70.13 | 70.13 | -1.33 (-1.86%) | 310,379 |
| 13 Dec 2023 | CNY | 71.37 | 75.5 | 70.57 | 71.46 | 71.46 | +0.09 (+0.13%) | 648,625 |
| 12 Dec 2023 | CNY | 73.21 | 73.68 | 70.58 | 71.37 | 71.37 | -2.43 (-3.29%) | 403,091 |
| 11 Dec 2023 | CNY | 73.21 | 74.87 | 72.82 | 73.8 | 73.8 | -0.25 (-0.34%) | 281,179 |
| 8 Dec 2023 | CNY | 74.16 | 75.53 | 73.95 | 74.05 | 74.05 | -0.38 (-0.51%) | 155,691 |
| 7 Dec 2023 | CNY | 74.4 | 75.95 | 72.64 | 74.43 | 74.43 | -0.19 (-0.25%) | 296,235 |
| 6 Dec 2023 | CNY | 74.35 | 76.3 | 74.03 | 74.62 | 74.62 | +0.31 (+0.42%) | 201,161 |
| 5 Dec 2023 | CNY | 77.03 | 77.7 | 74.3 | 74.31 | 74.31 | -3.55 (-4.56%) | 369,095 |
| 4 Dec 2023 | CNY | 79.18 | 79.2 | 77.2 | 77.86 | 77.86 | -1.32 (-1.67%) | 244,599 |
| 1 Dec 2023 | CNY | 79.3 | 79.6 | 77.55 | 79.18 | 79.18 | -0.12 (-0.15%) | 237,875 |
| 30 Nov 2023 | CNY | 80.24 | 81.2 | 78.01 | 79.3 | 79.3 | -1.44 (-1.78%) | 192,585 |
| 29 Nov 2023 | CNY | 80.17 | 82.6 | 80.17 | 80.74 | 80.74 | -0.44 (-0.54%) | 289,635 |
| 28 Nov 2023 | CNY | 79.01 | 82.99 | 78.03 | 81.18 | 81.18 | +1.19 (+1.49%) | 463,159 |
| 27 Nov 2023 | CNY | 78.8 | 80.55 | 78.02 | 79.99 | 79.99 | +0.64 (+0.81%) | 320,002 |
| 24 Nov 2023 | CNY | 79.65 | 80.68 | 78.52 | 79.35 | 79.35 | -1.94 (-2.39%) | 343,047 |
| 23 Nov 2023 | CNY | 79.69 | 81.68 | 78.61 | 81.29 | 81.29 | +1.33 (+1.66%) | 261,793 |
| 22 Nov 2023 | CNY | 81.79 | 82.5 | 79.54 | 79.96 | 79.96 | -2.12 (-2.58%) | 450,199 |
| 21 Nov 2023 | CNY | 84.41 | 85.5 | 81.51 | 82.08 | 82.08 | -3.02 (-3.55%) | 570,972 |
| 20 Nov 2023 | CNY | 83.5 | 87 | 82.97 | 85.1 | 85.1 | +1.66 (+1.99%) | 865,841 |
| 17 Nov 2023 | CNY | 83.5 | 85.48 | 82.1 | 83.44 | 83.44 | +0.09 (+0.11%) | 497,990 |
| 16 Nov 2023 | CNY | 83.06 | 85.36 | 82.5 | 83.35 | 83.35 | -0.55 (-0.66%) | 394,354 |
| 15 Nov 2023 | CNY | 84.46 | 84.78 | 82.31 | 83.9 | 83.9 | +0.27 (+0.32%) | 600,093 |
| 14 Nov 2023 | CNY | 79 | 83.99 | 78.56 | 83.63 | 83.63 | +6.05 (+7.80%) | 1,814,613 |
| 13 Nov 2023 | CNY | 76.86 | 79.38 | 76.02 | 77.58 | 77.58 | +0.68 (+0.88%) | 593,920 |
| 10 Nov 2023 | CNY | 77.1 | 78.09 | 76.06 | 76.9 | 76.9 | -0.84 (-1.08%) | 364,397 |
