| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 90.81 | 93.17 | 89.9 | 91.69 | 91.69 | +2.12 (+2.37%) | 9,052,907 |
| 6 Feb 2024 | CNY | 82.4 | 89.84 | 82 | 89.57 | 89.57 | +5.52 (+6.57%) | 7,415,611 |
| 5 Feb 2024 | CNY | 84.98 | 87 | 80.71 | 84.05 | 84.05 | -1.67 (-1.95%) | 7,264,005 |
| 2 Feb 2024 | CNY | 90.8 | 91.97 | 82.9 | 85.72 | 85.72 | -5 (-5.51%) | 7,251,062 |
| 1 Feb 2024 | CNY | 88 | 93.61 | 87.39 | 90.72 | 90.72 | +5.2 (+6.08%) | 8,111,923 |
| 31 Jan 2024 | CNY | 87.9 | 88.48 | 85.51 | 85.52 | 85.52 | -3.48 (-3.91%) | 4,278,627 |
| 30 Jan 2024 | CNY | 90.21 | 91.5 | 89 | 89 | 89 | -2.39 (-2.62%) | 3,298,476 |
| 29 Jan 2024 | CNY | 91.44 | 95.18 | 91.03 | 91.39 | 91.39 | -0.05 (-0.05%) | 6,421,249 |
| 26 Jan 2024 | CNY | 97.98 | 98.55 | 90.01 | 91.44 | 91.44 | -6.86 (-6.98%) | 10,669,575 |
| 25 Jan 2024 | CNY | 96.22 | 98.52 | 95.19 | 98.3 | 98.3 | +1.75 (+1.81%) | 4,971,325 |
| 24 Jan 2024 | CNY | 98.13 | 98.6 | 93.5 | 96.55 | 96.55 | -1.13 (-1.16%) | 4,647,926 |
| 23 Jan 2024 | CNY | 96.49 | 99.68 | 95.8 | 97.68 | 97.68 | +1.18 (+1.22%) | 3,453,292 |
| 22 Jan 2024 | CNY | 100.19 | 100.3 | 95.72 | 96.5 | 96.5 | -3.96 (-3.94%) | 3,513,925 |
| 19 Jan 2024 | CNY | 101.6 | 103.11 | 100.09 | 100.46 | 100.46 | -1.54 (-1.51%) | 3,258,401 |
| 18 Jan 2024 | CNY | 100.29 | 102.23 | 98.88 | 102 | 102 | +0.95 (+0.94%) | 4,400,210 |
| 17 Jan 2024 | CNY | 104.39 | 105.25 | 101 | 101.05 | 101.05 | -4.31 (-4.09%) | 3,746,906 |
| 16 Jan 2024 | CNY | 105.9 | 106.56 | 102.93 | 105.36 | 105.36 | -1.14 (-1.07%) | 4,780,166 |
| 15 Jan 2024 | CNY | 105.86 | 108.3 | 105.05 | 106.5 | 106.5 | +0.12 (+0.11%) | 2,833,780 |
| 12 Jan 2024 | CNY | 106.78 | 109.5 | 106.38 | 106.38 | 106.38 | -1.99 (-1.84%) | 3,236,275 |
| 11 Jan 2024 | CNY | 112 | 112.5 | 106.01 | 108.37 | 108.37 | +3.53 (+3.37%) | 6,186,249 |
| 10 Jan 2024 | CNY | 104.9 | 106.25 | 103.45 | 104.84 | 104.84 | -0.16 (-0.15%) | 2,699,643 |
| 9 Jan 2024 | CNY | 105.56 | 106.58 | 104.31 | 105 | 105 | -0.47 (-0.45%) | 2,700,699 |
| 8 Jan 2024 | CNY | 107.39 | 107.95 | 105.15 | 105.47 | 105.47 | -1.89 (-1.76%) | 3,134,654 |
| 5 Jan 2024 | CNY | 110.5 | 111.19 | 106.9 | 107.36 | 107.36 | -3.09 (-2.80%) | 4,407,596 |
| 4 Jan 2024 | CNY | 111.5 | 112.45 | 109.88 | 110.45 | 110.45 | -0.84 (-0.75%) | 3,407,689 |
| 3 Jan 2024 | CNY | 111.29 | 112.96 | 110.61 | 111.29 | 111.29 | -0.51 (-0.46%) | 3,555,178 |
| 2 Jan 2024 | CNY | 116.02 | 116.22 | 111.5 | 111.8 | 111.8 | -4.3 (-3.70%) | 5,213,287 |
| 29 Dec 2023 | CNY | 117.09 | 118.57 | 115.58 | 116.1 | 116.1 | -0.58 (-0.50%) | 4,632,433 |
| 28 Dec 2023 | CNY | 113.03 | 117.32 | 112.33 | 116.68 | 116.68 | +3.68 (+3.26%) | 4,590,238 |
| 27 Dec 2023 | CNY | 113.2 | 113.99 | 112.16 | 113 | 113 | -0.02 (-0.02%) | 2,322,421 |
