| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 86.75 | 87.11 | 83.05 | 84.18 | 84.18 | -2.72 (-3.13%) | 1,525,572 |
| 4 Jan 2024 | CNY | 88.28 | 88.28 | 85.06 | 86.9 | 86.9 | -0.94 (-1.07%) | 1,069,613 |
| 3 Jan 2024 | CNY | 89.87 | 90.8 | 86.01 | 87.84 | 87.84 | -1.7 (-1.90%) | 1,526,310 |
| 2 Jan 2024 | CNY | 92 | 93.5 | 89.53 | 89.54 | 89.54 | -2.66 (-2.89%) | 1,147,262 |
| 29 Dec 2023 | CNY | 91.48 | 93.92 | 91.22 | 92.2 | 92.2 | +0.44 (+0.48%) | 1,664,840 |
| 28 Dec 2023 | CNY | 90.6 | 92.5 | 89.26 | 91.76 | 91.76 | +1.13 (+1.25%) | 1,898,704 |
| 27 Dec 2023 | CNY | 88.43 | 92 | 87.3 | 90.63 | 90.63 | +3.23 (+3.70%) | 1,762,618 |
| 26 Dec 2023 | CNY | 90 | 90 | 86.31 | 87.4 | 87.4 | -3.13 (-3.46%) | 1,320,000 |
| 25 Dec 2023 | CNY | 88.95 | 91.3 | 88.33 | 90.53 | 90.53 | +1.53 (+1.72%) | 1,242,875 |
| 22 Dec 2023 | CNY | 90.97 | 91.69 | 88.28 | 89 | 89 | -2.25 (-2.47%) | 1,449,343 |
| 21 Dec 2023 | CNY | 90.6 | 94.47 | 87.4 | 91.25 | 91.25 | -0.03 (-0.03%) | 2,032,815 |
| 20 Dec 2023 | CNY | 94.4 | 95.09 | 91.15 | 91.28 | 91.28 | -3.51 (-3.70%) | 1,388,774 |
| 19 Dec 2023 | CNY | 93.48 | 95.97 | 93.36 | 94.79 | 94.79 | +0.62 (+0.66%) | 940,670 |
| 18 Dec 2023 | CNY | 96.84 | 97.79 | 93.6 | 94.17 | 94.17 | -3.63 (-3.71%) | 1,557,282 |
| 15 Dec 2023 | CNY | 101 | 101.47 | 96.5 | 97.8 | 97.8 | -3.67 (-3.62%) | 1,937,675 |
| 14 Dec 2023 | CNY | 100.4 | 101.88 | 98.88 | 101.47 | 101.47 | +1.48 (+1.48%) | 2,066,330 |
| 13 Dec 2023 | CNY | 103.63 | 103.89 | 99.95 | 99.99 | 99.99 | -3.23 (-3.13%) | 2,516,414 |
| 12 Dec 2023 | CNY | 101.99 | 108.18 | 101.57 | 103.22 | 103.22 | +3.96 (+3.99%) | 4,438,473 |
| 11 Dec 2023 | CNY | 100 | 100.97 | 96.32 | 99.26 | 99.26 | -2.75 (-2.70%) | 4,106,126 |
| 8 Dec 2023 | CNY | 94.3 | 105.58 | 94.3 | 102.01 | 102.01 | +7.61 (+8.06%) | 5,225,826 |
| 7 Dec 2023 | CNY | 96.99 | 97.16 | 92 | 94.4 | 94.4 | -2.45 (-2.53%) | 2,583,269 |
| 6 Dec 2023 | CNY | 94.17 | 98.5 | 93.91 | 96.85 | 96.85 | +2.45 (+2.60%) | 2,396,695 |
| 5 Dec 2023 | CNY | 95.5 | 98.26 | 93.23 | 94.4 | 94.4 | -1.01 (-1.06%) | 2,157,954 |
| 4 Dec 2023 | CNY | 97.38 | 99.68 | 95.1 | 95.41 | 95.41 | -3.44 (-3.48%) | 2,826,770 |
| 1 Dec 2023 | CNY | 94.98 | 100 | 93.4 | 98.85 | 98.85 | +3.87 (+4.07%) | 3,151,281 |
| 30 Nov 2023 | CNY | 97.45 | 97.45 | 93.56 | 94.98 | 94.98 | -3.54 (-3.59%) | 2,031,407 |
| 29 Nov 2023 | CNY | 96.09 | 101.38 | 95.95 | 98.52 | 98.52 | +1.64 (+1.69%) | 3,021,307 |
| 28 Nov 2023 | CNY | 95 | 97.5 | 93.67 | 96.88 | 96.88 | +0.9 (+0.94%) | 2,515,042 |
| 27 Nov 2023 | CNY | 91.2 | 97.81 | 91.2 | 95.98 | 95.98 | +4.86 (+5.33%) | 3,657,542 |
| 24 Nov 2023 | CNY | 94.03 | 94.56 | 90.8 | 91.12 | 91.12 | -3.47 (-3.67%) | 1,515,220 |
