| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 84.96 | 87.14 | 84.11 | 86.7 | 86.7 | +1.34 (+1.57%) | 663,200 |
| 10 Jan 2024 | CNY | 85.88 | 86 | 83.01 | 85.36 | 85.36 | -0.51 (-0.59%) | 800,472 |
| 9 Jan 2024 | CNY | 83.69 | 85.92 | 83.46 | 85.87 | 85.87 | +2.09 (+2.49%) | 1,087,693 |
| 8 Jan 2024 | CNY | 83.5 | 85.46 | 81.74 | 83.78 | 83.78 | +0.96 (+1.16%) | 1,364,326 |
| 5 Jan 2024 | CNY | 84.36 | 86.7 | 82.21 | 82.82 | 82.82 | -1.54 (-1.83%) | 1,091,084 |
| 4 Jan 2024 | CNY | 86.04 | 86.5 | 84.08 | 84.36 | 84.36 | -2.24 (-2.59%) | 842,792 |
| 3 Jan 2024 | CNY | 88.29 | 88.3 | 85.45 | 86.6 | 86.6 | -1.7 (-1.93%) | 789,700 |
| 2 Jan 2024 | CNY | 90 | 91.4 | 88.28 | 88.3 | 88.3 | -1.57 (-1.75%) | 681,038 |
| 29 Dec 2023 | CNY | 88.44 | 91.38 | 88 | 89.87 | 89.87 | +1.43 (+1.62%) | 996,303 |
| 28 Dec 2023 | CNY | 87.37 | 88.84 | 86.35 | 88.44 | 88.44 | +0.79 (+0.90%) | 866,626 |
| 27 Dec 2023 | CNY | 87.13 | 87.92 | 86.4 | 87.65 | 87.65 | +0.46 (+0.53%) | 559,103 |
| 26 Dec 2023 | CNY | 88.32 | 88.6 | 85.27 | 87.19 | 87.19 | -1.38 (-1.56%) | 782,100 |
| 25 Dec 2023 | CNY | 88.59 | 89.5 | 87.37 | 88.57 | 88.57 | +0.71 (+0.81%) | 598,300 |
| 22 Dec 2023 | CNY | 90.24 | 90.94 | 87.35 | 87.86 | 87.86 | -1.84 (-2.05%) | 950,178 |
| 21 Dec 2023 | CNY | 93.93 | 94 | 87.5 | 89.7 | 89.7 | -3.23 (-3.48%) | 2,004,929 |
| 20 Dec 2023 | CNY | 92.29 | 95.79 | 91.8 | 92.93 | 92.93 | +0.83 (+0.90%) | 1,428,038 |
| 19 Dec 2023 | CNY | 91.51 | 93.79 | 90.8 | 92.1 | 92.1 | +0.1 (+0.11%) | 1,016,706 |
| 18 Dec 2023 | CNY | 90.77 | 93.84 | 90.77 | 92 | 92 | +1 (+1.10%) | 931,099 |
| 15 Dec 2023 | CNY | 95.11 | 95.11 | 90.3 | 91 | 91 | -4.2 (-4.41%) | 1,418,122 |
| 14 Dec 2023 | CNY | 94.18 | 97.6 | 92.58 | 95.2 | 95.2 | +1.02 (+1.08%) | 1,800,773 |
| 13 Dec 2023 | CNY | 91.59 | 97.26 | 90.77 | 94.18 | 94.18 | +2.28 (+2.48%) | 2,242,130 |
| 12 Dec 2023 | CNY | 93.15 | 93.15 | 91.01 | 91.9 | 91.9 | -1.27 (-1.36%) | 1,144,476 |
| 11 Dec 2023 | CNY | 89.55 | 94.9 | 89.43 | 93.17 | 93.17 | +3.74 (+4.18%) | 2,352,916 |
| 8 Dec 2023 | CNY | 91.24 | 91.39 | 88.8 | 89.43 | 89.43 | -1.4 (-1.54%) | 1,596,122 |
| 7 Dec 2023 | CNY | 92 | 93 | 90.16 | 90.83 | 90.83 | -1.45 (-1.57%) | 1,486,646 |
| 6 Dec 2023 | CNY | 92.68 | 95.2 | 91.46 | 92.28 | 92.28 | -0.42 (-0.45%) | 2,064,918 |
| 5 Dec 2023 | CNY | 95.97 | 96.05 | 92.39 | 92.7 | 92.7 | -2.82 (-2.95%) | 1,901,244 |
| 4 Dec 2023 | CNY | 95.55 | 97.94 | 94.15 | 95.52 | 95.52 | -1.98 (-2.03%) | 2,492,882 |
| 1 Dec 2023 | CNY | 98.21 | 99.84 | 93.89 | 97.5 | 97.5 | -2.71 (-2.70%) | 4,184,835 |
| 30 Nov 2023 | CNY | 117.31 | 118.6 | 100 | 100.21 | 100.21 | -19.05 (-15.97%) | 5,592,865 |
