| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 84.64 | 84.8 | 81.7 | 82.6 | 82.6 | -2.8 (-3.28%) | 3,696,892 |
| 2 Jan 2024 | CNY | 87.23 | 87.44 | 85.09 | 85.4 | 85.4 | -2.22 (-2.53%) | 3,347,430 |
| 29 Dec 2023 | CNY | 83.69 | 88.97 | 83.33 | 87.62 | 87.62 | +4.3 (+5.16%) | 4,586,537 |
| 28 Dec 2023 | CNY | 83.14 | 84.5 | 82.4 | 83.32 | 83.32 | -0.23 (-0.28%) | 2,118,845 |
| 27 Dec 2023 | CNY | 81 | 86.42 | 80.25 | 83.55 | 83.55 | +2.55 (+3.15%) | 3,707,399 |
| 26 Dec 2023 | CNY | 82.49 | 82.49 | 80 | 81 | 81 | -1.41 (-1.71%) | 1,878,663 |
| 25 Dec 2023 | CNY | 82.45 | 82.97 | 81.67 | 82.41 | 82.41 | +0.24 (+0.29%) | 919,158 |
| 22 Dec 2023 | CNY | 83.67 | 84.43 | 81.5 | 82.17 | 82.17 | -1.64 (-1.96%) | 1,227,514 |
| 21 Dec 2023 | CNY | 84.29 | 84.55 | 82.6 | 83.81 | 83.81 | -0.48 (-0.57%) | 1,366,057 |
| 20 Dec 2023 | CNY | 86 | 86.3 | 83.7 | 84.29 | 84.29 | -1.21 (-1.42%) | 1,291,344 |
| 19 Dec 2023 | CNY | 83.5 | 86.35 | 83.22 | 85.5 | 85.5 | +2.1 (+2.52%) | 1,646,600 |
| 18 Dec 2023 | CNY | 85.88 | 86.7 | 83.2 | 83.4 | 83.4 | -3.2 (-3.70%) | 2,010,530 |
| 15 Dec 2023 | CNY | 86.97 | 87.61 | 84.8 | 86.6 | 86.6 | -0.16 (-0.18%) | 1,665,833 |
| 14 Dec 2023 | CNY | 89.61 | 90.5 | 86.23 | 86.76 | 86.76 | -3.24 (-3.60%) | 1,939,021 |
| 13 Dec 2023 | CNY | 90.74 | 91 | 89.58 | 90 | 90 | -0.78 (-0.86%) | 1,011,319 |
| 12 Dec 2023 | CNY | 92.02 | 92.02 | 89.5 | 90.78 | 90.78 | -1.72 (-1.86%) | 2,108,600 |
| 11 Dec 2023 | CNY | 88 | 92.5 | 87.28 | 92.5 | 92.5 | +4.06 (+4.59%) | 3,197,662 |
| 8 Dec 2023 | CNY | 88.8 | 92.49 | 87.65 | 88.44 | 88.44 | +0.8 (+0.91%) | 6,317,852 |
| 7 Dec 2023 | CNY | 86.1 | 88.06 | 84.62 | 87.64 | 87.64 | +1.54 (+1.79%) | 3,425,748 |
| 6 Dec 2023 | CNY | 81.67 | 87.2 | 81.67 | 86.1 | 86.1 | +3.94 (+4.80%) | 3,641,248 |
| 5 Dec 2023 | CNY | 82.02 | 83.25 | 80.66 | 82.16 | 82.16 | +0.29 (+0.35%) | 1,690,985 |
| 4 Dec 2023 | CNY | 83.69 | 84.48 | 81.84 | 81.87 | 81.87 | -1.82 (-2.17%) | 1,836,592 |
| 1 Dec 2023 | CNY | 83 | 84 | 80.96 | 83.69 | 83.69 | +0.58 (+0.70%) | 2,049,940 |
| 30 Nov 2023 | CNY | 84.17 | 84.2 | 82.01 | 83.11 | 83.11 | -0.54 (-0.65%) | 1,397,610 |
| 29 Nov 2023 | CNY | 84.98 | 87.7 | 83.1 | 83.65 | 83.65 | +0.43 (+0.52%) | 4,101,062 |
| 28 Nov 2023 | CNY | 84.8 | 84.8 | 82.1 | 83.22 | 83.22 | -1.66 (-1.96%) | 2,442,142 |
| 27 Nov 2023 | CNY | 79.8 | 84.89 | 79.8 | 84.88 | 84.88 | +4.35 (+5.40%) | 4,861,686 |
| 24 Nov 2023 | CNY | 80.21 | 82.45 | 79.53 | 80.53 | 80.53 | +0.32 (+0.40%) | 2,401,920 |
| 23 Nov 2023 | CNY | 79.16 | 80.7 | 78.6 | 80.21 | 80.21 | +1.05 (+1.33%) | 1,628,188 |
| 22 Nov 2023 | CNY | 80.63 | 81.16 | 79.11 | 79.16 | 79.16 | -1.74 (-2.15%) | 1,831,800 |
