| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 94.8 | 95.54 | 93.6 | 93.85 | 93.85 | -2.32 (-2.41%) | 621,398 |
| 19 Feb 2024 | CNY | 89.88 | 97.49 | 89.84 | 96.17 | 96.17 | +7.01 (+7.86%) | 1,253,098 |
| 8 Feb 2024 | CNY | 89.68 | 90.88 | 86.05 | 89.16 | 89.16 | -0.34 (-0.38%) | 829,046 |
| 7 Feb 2024 | CNY | 85.9 | 91.8 | 84.1 | 89.5 | 89.5 | +3.8 (+4.43%) | 1,190,222 |
| 6 Feb 2024 | CNY | 84.18 | 88 | 83.51 | 85.7 | 85.7 | -0.74 (-0.86%) | 1,042,150 |
| 5 Feb 2024 | CNY | 87 | 88 | 82.4 | 86.44 | 86.44 | -1.1 (-1.26%) | 1,125,320 |
| 2 Feb 2024 | CNY | 87.12 | 90.54 | 86.01 | 87.54 | 87.54 | +0.36 (+0.41%) | 1,577,226 |
| 1 Feb 2024 | CNY | 89 | 89 | 83.51 | 87.18 | 87.18 | -1.62 (-1.82%) | 1,412,983 |
| 31 Jan 2024 | CNY | 80.02 | 90 | 80.02 | 88.8 | 88.8 | +9.03 (+11.32%) | 2,292,843 |
| 30 Jan 2024 | CNY | 78.88 | 82.11 | 78.03 | 79.77 | 79.77 | +0.27 (+0.34%) | 780,495 |
| 29 Jan 2024 | CNY | 80 | 81.67 | 78 | 79.5 | 79.5 | -1.92 (-2.36%) | 836,332 |
| 26 Jan 2024 | CNY | 82 | 83.8 | 80.2 | 81.42 | 81.42 | +0.12 (+0.15%) | 927,470 |
| 25 Jan 2024 | CNY | 79.7 | 82.3 | 78.11 | 81.3 | 81.3 | +1.59 (+1.99%) | 754,522 |
| 24 Jan 2024 | CNY | 79 | 82.48 | 78.17 | 79.71 | 79.71 | -0.89 (-1.10%) | 881,700 |
| 23 Jan 2024 | CNY | 76.2 | 80.88 | 76 | 80.6 | 80.6 | +3.25 (+4.20%) | 1,020,582 |
| 22 Jan 2024 | CNY | 80.16 | 82.45 | 76.37 | 77.35 | 77.35 | -4.6 (-5.61%) | 997,340 |
| 19 Jan 2024 | CNY | 81.76 | 83.5 | 81.76 | 81.95 | 81.95 | -1.05 (-1.27%) | 565,756 |
| 18 Jan 2024 | CNY | 83.02 | 83.85 | 80.13 | 83 | 83 | -0.25 (-0.30%) | 1,027,500 |
| 17 Jan 2024 | CNY | 84.6 | 86.11 | 83 | 83.25 | 83.25 | -1.72 (-2.02%) | 669,910 |
| 16 Jan 2024 | CNY | 85.26 | 86.68 | 83.88 | 84.97 | 84.97 | -0.54 (-0.63%) | 618,140 |
| 15 Jan 2024 | CNY | 85.9 | 86.75 | 83.6 | 85.51 | 85.51 | +0.71 (+0.84%) | 719,000 |
| 12 Jan 2024 | CNY | 84.5 | 86.93 | 82.93 | 84.8 | 84.8 | +1.2 (+1.44%) | 967,702 |
| 11 Jan 2024 | CNY | 82.6 | 83.99 | 80.02 | 83.6 | 83.6 | +2.89 (+3.58%) | 1,192,308 |
| 10 Jan 2024 | CNY | 86.53 | 86.53 | 76.15 | 80.71 | 80.71 | -6.28 (-7.22%) | 2,692,751 |
| 9 Jan 2024 | CNY | 88.39 | 88.88 | 85.01 | 86.99 | 86.99 | -0.06 (-0.07%) | 1,402,942 |
| 8 Jan 2024 | CNY | 88.97 | 90.86 | 87.05 | 87.05 | 87.05 | -1.96 (-2.20%) | 968,870 |
| 5 Jan 2024 | CNY | 88.38 | 92 | 87.5 | 89.01 | 89.01 | +1.02 (+1.16%) | 1,791,731 |
| 4 Jan 2024 | CNY | 85.48 | 89 | 85.41 | 87.99 | 87.99 | +2.74 (+3.21%) | 1,138,000 |
| 3 Jan 2024 | CNY | 85.5 | 87.6 | 84.5 | 85.25 | 85.25 | -1.79 (-2.06%) | 969,693 |
| 2 Jan 2024 | CNY | 84.65 | 89.44 | 83.51 | 87.04 | 87.04 | +2.37 (+2.80%) | 1,475,093 |
