| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 87.05 | 89.32 | 86.26 | 88.92 | 88.92 | +2.66 (+3.08%) | 2,214,469 |
| 15 Mar 2024 | CNY | 87.1 | 87.51 | 85.6 | 86.26 | 86.26 | -1.22 (-1.39%) | 1,847,225 |
| 14 Mar 2024 | CNY | 89.66 | 89.96 | 87.01 | 87.48 | 87.48 | -2.48 (-2.76%) | 2,331,211 |
| 13 Mar 2024 | CNY | 90.11 | 91.35 | 89.3 | 89.96 | 89.96 | +0.46 (+0.51%) | 2,132,944 |
| 12 Mar 2024 | CNY | 89.3 | 90.4 | 88.65 | 89.5 | 89.5 | +0.2 (+0.22%) | 1,843,069 |
| 11 Mar 2024 | CNY | 87.71 | 89.3 | 87.31 | 89.3 | 89.3 | +0.79 (+0.89%) | 1,805,872 |
| 8 Mar 2024 | CNY | 88.29 | 89.38 | 87.66 | 88.51 | 88.51 | +0.41 (+0.47%) | 1,388,500 |
| 7 Mar 2024 | CNY | 90.04 | 91.87 | 88.1 | 88.1 | 88.1 | -1.8 (-2.00%) | 1,949,746 |
| 6 Mar 2024 | CNY | 91 | 91.58 | 89.52 | 89.9 | 89.9 | -1.22 (-1.34%) | 1,835,600 |
| 5 Mar 2024 | CNY | 91.01 | 91.99 | 90.5 | 91.12 | 91.12 | -1 (-1.09%) | 2,071,283 |
| 4 Mar 2024 | CNY | 91.7 | 93.59 | 90.51 | 92.12 | 92.12 | +0.57 (+0.62%) | 2,891,182 |
| 1 Mar 2024 | CNY | 91.5 | 93.2 | 89.62 | 91.55 | 91.55 | +0.55 (+0.60%) | 3,570,188 |
| 29 Feb 2024 | CNY | 83.8 | 91 | 83.79 | 91 | 91 | +5.85 (+6.87%) | 4,192,469 |
| 28 Feb 2024 | CNY | 90.1 | 92.66 | 85.15 | 85.15 | 85.15 | -4.95 (-5.49%) | 3,695,467 |
| 27 Feb 2024 | CNY | 88.8 | 90.1 | 87.69 | 90.1 | 90.1 | +0.74 (+0.83%) | 3,544,199 |
| 26 Feb 2024 | CNY | 88.69 | 90.17 | 87.72 | 89.36 | 89.36 | +0.68 (+0.77%) | 1,852,101 |
| 23 Feb 2024 | CNY | 88.14 | 88.68 | 87.02 | 88.68 | 88.68 | +0.68 (+0.77%) | 1,426,177 |
| 22 Feb 2024 | CNY | 87.85 | 88.69 | 86.86 | 88 | 88 | +0.99 (+1.14%) | 1,384,677 |
| 21 Feb 2024 | CNY | 86.99 | 89.3 | 86.17 | 87.01 | 87.01 | -0.5 (-0.57%) | 1,640,200 |
| 20 Feb 2024 | CNY | 86.51 | 88 | 86.37 | 87.51 | 87.51 | +0.07 (+0.08%) | 1,320,179 |
| 19 Feb 2024 | CNY | 90 | 90.2 | 86.5 | 87.44 | 87.44 | -0.06 (-0.07%) | 2,416,891 |
| 8 Feb 2024 | CNY | 84.97 | 87.98 | 83.3 | 87.5 | 87.5 | +3.44 (+4.09%) | 3,133,215 |
| 7 Feb 2024 | CNY | 81.81 | 85.89 | 80.5 | 84.06 | 84.06 | +2.32 (+2.84%) | 2,947,531 |
| 6 Feb 2024 | CNY | 74.5 | 81.74 | 73.69 | 81.74 | 81.74 | +6.49 (+8.62%) | 3,079,345 |
| 5 Feb 2024 | CNY | 74.94 | 76.98 | 70.5 | 75.25 | 75.25 | -0.62 (-0.82%) | 3,307,154 |
| 2 Feb 2024 | CNY | 78 | 78.9 | 72.94 | 75.87 | 75.87 | -2.62 (-3.34%) | 2,359,437 |
| 1 Feb 2024 | CNY | 77.74 | 79.39 | 76.68 | 78.49 | 78.49 | +0.69 (+0.89%) | 1,830,084 |
| 31 Jan 2024 | CNY | 79.88 | 80.47 | 77.66 | 77.8 | 77.8 | -2.31 (-2.88%) | 1,881,232 |
| 30 Jan 2024 | CNY | 82.59 | 82.81 | 79.95 | 80.11 | 80.11 | -2.7 (-3.26%) | 1,587,125 |
| 29 Jan 2024 | CNY | 84 | 85.85 | 82.8 | 82.81 | 82.81 | -1.69 (-2%) | 1,730,274 |
