| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 88.01 | 91.22 | 87.59 | 90.57 | 90.57 | +1.09 (+1.22%) | 27,294,288 |
| 4 Mar 2024 | CNY | 86.99 | 90.5 | 86.88 | 89.48 | 89.48 | +1.91 (+2.18%) | 26,198,051 |
| 1 Mar 2024 | CNY | 87.22 | 88.4 | 85.3 | 87.57 | 87.57 | +0.36 (+0.41%) | 23,158,463 |
| 29 Feb 2024 | CNY | 84.5 | 87.3 | 83.71 | 87.21 | 87.21 | +2.33 (+2.75%) | 27,274,465 |
| 28 Feb 2024 | CNY | 85.08 | 89.11 | 84.77 | 84.88 | 84.88 | +0.81 (+0.96%) | 34,403,531 |
| 27 Feb 2024 | CNY | 83.49 | 84.07 | 82.35 | 84.07 | 84.07 | +0.39 (+0.47%) | 20,140,720 |
| 26 Feb 2024 | CNY | 85.03 | 85.19 | 83.04 | 83.68 | 83.68 | -1.62 (-1.90%) | 18,089,892 |
| 23 Feb 2024 | CNY | 84.09 | 86.93 | 84 | 85.3 | 85.3 | +1.2 (+1.43%) | 21,525,245 |
| 22 Feb 2024 | CNY | 83 | 86.5 | 82.95 | 84.1 | 84.1 | +0.4 (+0.48%) | 17,981,697 |
| 21 Feb 2024 | CNY | 82 | 85.66 | 81.5 | 83.7 | 83.7 | +0.82 (+0.99%) | 20,045,500 |
| 20 Feb 2024 | CNY | 84.89 | 84.9 | 81.36 | 82.88 | 82.88 | -2.51 (-2.94%) | 18,978,434 |
| 19 Feb 2024 | CNY | 86 | 86.3 | 83.94 | 85.39 | 85.39 | -0.14 (-0.16%) | 15,615,186 |
| 8 Feb 2024 | CNY | 85.9 | 87.7 | 85 | 85.53 | 85.53 | +0.3 (+0.35%) | 18,236,849 |
| 7 Feb 2024 | CNY | 85.44 | 86.73 | 84.28 | 85.23 | 85.23 | +1.03 (+1.22%) | 21,760,706 |
| 6 Feb 2024 | CNY | 78.6 | 84.72 | 78.4 | 84.2 | 84.2 | +4.21 (+5.26%) | 21,832,554 |
| 5 Feb 2024 | CNY | 78 | 82 | 75 | 79.99 | 79.99 | +0.69 (+0.87%) | 23,136,663 |
| 2 Feb 2024 | CNY | 80 | 80.96 | 77.1 | 79.3 | 79.3 | -1.26 (-1.56%) | 19,045,286 |
| 1 Feb 2024 | CNY | 78.07 | 82.8 | 78.01 | 80.56 | 80.56 | +2.17 (+2.77%) | 20,935,097 |
| 31 Jan 2024 | CNY | 79.03 | 80.67 | 77.72 | 78.39 | 78.39 | -1.6 (-2.00%) | 18,450,675 |
| 30 Jan 2024 | CNY | 80 | 82.7 | 79.53 | 79.99 | 79.99 | -0.49 (-0.61%) | 16,651,056 |
| 29 Jan 2024 | CNY | 85.2 | 85.8 | 80.3 | 80.48 | 80.48 | -6.29 (-7.25%) | 27,676,665 |
| 26 Jan 2024 | CNY | 88.19 | 89.19 | 86.69 | 86.77 | 86.77 | -3.23 (-3.59%) | 17,009,089 |
| 25 Jan 2024 | CNY | 88.02 | 90 | 85.25 | 90 | 90 | +0.8 (+0.90%) | 24,904,386 |
| 24 Jan 2024 | CNY | 91.7 | 92.39 | 87.1 | 89.2 | 89.2 | -2.23 (-2.44%) | 22,951,023 |
| 23 Jan 2024 | CNY | 89.9 | 94.5 | 88.19 | 91.43 | 91.43 | +3.93 (+4.49%) | 29,012,943 |
| 22 Jan 2024 | CNY | 88.03 | 90.15 | 86.27 | 87.5 | 87.5 | -1.49 (-1.67%) | 19,661,660 |
| 19 Jan 2024 | CNY | 91 | 93.16 | 88.84 | 88.99 | 88.99 | -1.42 (-1.57%) | 23,569,878 |
| 18 Jan 2024 | CNY | 85.8 | 90.94 | 85.8 | 90.41 | 90.41 | +3.91 (+4.52%) | 24,048,529 |
| 17 Jan 2024 | CNY | 88.35 | 88.86 | 86.48 | 86.5 | 86.5 | -2.38 (-2.68%) | 11,999,374 |
| 16 Jan 2024 | CNY | 86.91 | 89.43 | 86.03 | 88.88 | 88.88 | +1.74 (+2.00%) | 17,317,022 |
