| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 67.5 | 67.5 | 62.49 | 64.73 | 64.73 | -2.15 (-3.21%) | 3,816,902 |
| 23 Jan 2024 | CNY | 67 | 68.7 | 66.31 | 66.88 | 66.88 | -1.1 (-1.62%) | 2,686,911 |
| 22 Jan 2024 | CNY | 73.19 | 74.08 | 67.29 | 67.98 | 67.98 | -3.9 (-5.43%) | 2,263,780 |
| 19 Jan 2024 | CNY | 74.55 | 74.55 | 71.79 | 71.88 | 71.88 | -2.62 (-3.52%) | 1,807,696 |
| 18 Jan 2024 | CNY | 71.99 | 74.56 | 68.15 | 74.5 | 74.5 | +2.53 (+3.52%) | 4,385,028 |
| 17 Jan 2024 | CNY | 78.77 | 78.77 | 71.33 | 71.97 | 71.97 | -6.8 (-8.63%) | 4,302,428 |
| 16 Jan 2024 | CNY | 80.4 | 80.58 | 77.17 | 78.77 | 78.77 | -0.26 (-0.33%) | 1,982,871 |
| 15 Jan 2024 | CNY | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.0 (0.0%) | 2,197,980 |
| 12 Jan 2024 | CNY | 79.5 | 80.48 | 78.55 | 79.03 | 79.03 | -0.97 (-1.21%) | 1,586,300 |
| 11 Jan 2024 | CNY | 76.88 | 81.25 | 76.88 | 80 | 80 | +2.9 (+3.76%) | 2,575,159 |
| 10 Jan 2024 | CNY | 78.82 | 79.62 | 75.63 | 77.1 | 77.1 | -2.64 (-3.31%) | 2,345,198 |
| 9 Jan 2024 | CNY | 78.18 | 82.56 | 78.09 | 79.74 | 79.74 | +1.74 (+2.23%) | 2,615,524 |
| 8 Jan 2024 | CNY | 80.88 | 82.75 | 77.99 | 78 | 78 | -2.88 (-3.56%) | 2,159,352 |
| 5 Jan 2024 | CNY | 82.05 | 84.93 | 80.2 | 80.88 | 80.88 | -1.64 (-1.99%) | 2,411,706 |
| 4 Jan 2024 | CNY | 79.7 | 84.5 | 79.15 | 82.52 | 82.52 | +0.06 (+0.07%) | 3,341,860 |
| 3 Jan 2024 | CNY | 91.61 | 91.99 | 82.46 | 82.46 | 82.46 | -9.16 (-10.00%) | 4,775,940 |
| 2 Jan 2024 | CNY | 94.17 | 95.55 | 90.42 | 91.62 | 91.62 | -2.37 (-2.52%) | 3,814,096 |
| 29 Dec 2023 | CNY | 89.4 | 97.98 | 88.29 | 93.99 | 93.99 | +4.66 (+5.22%) | 4,995,031 |
| 28 Dec 2023 | CNY | 91.43 | 91.44 | 87.08 | 89.33 | 89.33 | -2.37 (-2.58%) | 3,027,933 |
| 27 Dec 2023 | CNY | 88.18 | 93.7 | 87.7 | 91.7 | 91.7 | +3.5 (+3.97%) | 4,128,443 |
| 26 Dec 2023 | CNY | 88 | 90.01 | 86.56 | 88.2 | 88.2 | -0.8 (-0.90%) | 2,549,705 |
| 25 Dec 2023 | CNY | 83 | 91.03 | 83 | 89 | 89 | +6.25 (+7.55%) | 3,612,730 |
| 22 Dec 2023 | CNY | 82.96 | 85.45 | 82.01 | 82.75 | 82.75 | +0.25 (+0.30%) | 2,442,624 |
| 21 Dec 2023 | CNY | 81.98 | 83.39 | 79 | 82.5 | 82.5 | +0.04 (+0.05%) | 2,305,625 |
| 20 Dec 2023 | CNY | 82.99 | 85.97 | 82 | 82.46 | 82.46 | +0.07 (+0.08%) | 2,613,544 |
| 19 Dec 2023 | CNY | 80 | 82.67 | 78.7 | 82.39 | 82.39 | +2.53 (+3.17%) | 1,622,758 |
| 18 Dec 2023 | CNY | 80.8 | 81.69 | 79.5 | 79.86 | 79.86 | -1.49 (-1.83%) | 1,061,490 |
| 15 Dec 2023 | CNY | 81.92 | 82.8 | 79.87 | 81.35 | 81.35 | -0.27 (-0.33%) | 1,134,934 |
| 14 Dec 2023 | CNY | 83.3 | 84.18 | 81.5 | 81.62 | 81.62 | -1.67 (-2.01%) | 1,407,426 |
| 13 Dec 2023 | CNY | 83.2 | 85.18 | 82.31 | 83.29 | 83.29 | +0.09 (+0.11%) | 2,402,896 |
