| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 71 | 71.84 | 68.5 | 68.99 | 68.99 | -2.03 (-2.86%) | 1,331,059 |
| 25 Dec 2023 | CNY | 70.87 | 73.2 | 70.2 | 71.02 | 71.02 | +0.34 (+0.48%) | 1,270,273 |
| 22 Dec 2023 | CNY | 74.58 | 74.7 | 70.16 | 70.68 | 70.68 | -4.27 (-5.70%) | 2,611,790 |
| 21 Dec 2023 | CNY | 75.52 | 77 | 73.1 | 74.95 | 74.95 | -0.85 (-1.12%) | 2,364,554 |
| 20 Dec 2023 | CNY | 79.2 | 79.2 | 75.71 | 75.8 | 75.8 | -3.31 (-4.18%) | 1,742,343 |
| 19 Dec 2023 | CNY | 79.74 | 80.95 | 76 | 79.11 | 79.11 | +0.18 (+0.23%) | 1,824,919 |
| 18 Dec 2023 | CNY | 78 | 83.75 | 77.89 | 78.93 | 78.93 | +1.13 (+1.45%) | 2,743,269 |
| 15 Dec 2023 | CNY | 78.01 | 79.5 | 76.4 | 77.8 | 77.8 | -0.05 (-0.06%) | 1,665,760 |
| 14 Dec 2023 | CNY | 81.03 | 81.61 | 77.5 | 77.85 | 77.85 | -3.17 (-3.91%) | 2,621,860 |
| 13 Dec 2023 | CNY | 80.8 | 84.88 | 80 | 81.02 | 81.02 | -0.2 (-0.25%) | 3,613,592 |
| 12 Dec 2023 | CNY | 84.09 | 84.5 | 80.4 | 81.22 | 81.22 | -0.91 (-1.11%) | 3,088,111 |
| 11 Dec 2023 | CNY | 81.7 | 82.48 | 79.5 | 82.13 | 82.13 | +2.34 (+2.93%) | 3,578,248 |
| 8 Dec 2023 | CNY | 79.94 | 83.29 | 77.86 | 79.79 | 79.79 | +1.42 (+1.81%) | 4,367,474 |
| 7 Dec 2023 | CNY | 73.1 | 81.88 | 73.1 | 78.37 | 78.37 | +4.73 (+6.42%) | 4,289,870 |
| 6 Dec 2023 | CNY | 72.51 | 75.66 | 71.11 | 73.64 | 73.64 | +0.67 (+0.92%) | 1,917,681 |
| 5 Dec 2023 | CNY | 77 | 77 | 72.91 | 72.97 | 72.97 | -4.75 (-6.11%) | 2,107,604 |
| 4 Dec 2023 | CNY | 76.9 | 78.77 | 76 | 77.72 | 77.72 | +0.02 (+0.03%) | 2,571,337 |
| 1 Dec 2023 | CNY | 71.06 | 79.39 | 70.64 | 77.7 | 77.7 | +6.7 (+9.44%) | 3,614,862 |
| 30 Nov 2023 | CNY | 72.79 | 73.24 | 70.3 | 71 | 71 | -1.5 (-2.07%) | 1,734,925 |
| 29 Nov 2023 | CNY | 73.99 | 74.58 | 72.2 | 72.5 | 72.5 | -1.95 (-2.62%) | 1,644,005 |
| 28 Nov 2023 | CNY | 74.63 | 76.27 | 72.06 | 74.45 | 74.45 | +0.33 (+0.45%) | 2,043,138 |
| 27 Nov 2023 | CNY | 73.01 | 76.51 | 72.95 | 74.12 | 74.12 | +0.61 (+0.83%) | 2,151,906 |
| 24 Nov 2023 | CNY | 76.19 | 78.27 | 73 | 73.51 | 73.51 | -3.88 (-5.01%) | 2,467,821 |
| 23 Nov 2023 | CNY | 75.82 | 78.3 | 73.5 | 77.39 | 77.39 | -0.6 (-0.77%) | 3,404,409 |
| 22 Nov 2023 | CNY | 76.06 | 83.5 | 76.06 | 77.99 | 77.99 | +1.67 (+2.19%) | 4,669,366 |
| 21 Nov 2023 | CNY | 79.54 | 81.34 | 76.03 | 76.32 | 76.32 | -0.97 (-1.26%) | 2,557,904 |
| 20 Nov 2023 | CNY | 76.29 | 78.46 | 75.8 | 77.29 | 77.29 | +0.59 (+0.77%) | 1,850,669 |
| 17 Nov 2023 | CNY | 76.17 | 77.08 | 75.02 | 76.7 | 76.7 | +0.1 (+0.13%) | 1,999,664 |
| 16 Nov 2023 | CNY | 78.11 | 78.59 | 76.51 | 76.6 | 76.6 | -1.72 (-2.20%) | 1,924,376 |
| 15 Nov 2023 | CNY | 81.54 | 81.79 | 77.6 | 78.32 | 78.32 | -3.43 (-4.20%) | 4,059,123 |
