| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 85 | 88.77 | 83.78 | 86.02 | 86.02 | +0.42 (+0.49%) | 2,231,032 |
| 30 Jan 2024 | CNY | 88.02 | 90.98 | 85.1 | 85.6 | 85.6 | -3.28 (-3.69%) | 2,145,674 |
| 29 Jan 2024 | CNY | 93.85 | 93.99 | 88.31 | 88.88 | 88.88 | -4.92 (-5.25%) | 2,371,175 |
| 26 Jan 2024 | CNY | 95.94 | 96.59 | 93.01 | 93.8 | 93.8 | -3.21 (-3.31%) | 2,593,458 |
| 25 Jan 2024 | CNY | 98.78 | 98.8 | 94.88 | 97.01 | 97.01 | -2.87 (-2.87%) | 2,946,150 |
| 24 Jan 2024 | CNY | 104.87 | 104.99 | 96.71 | 99.88 | 99.88 | -4.17 (-4.01%) | 3,963,772 |
| 23 Jan 2024 | CNY | 96.52 | 106.42 | 95.21 | 104.05 | 104.05 | +6.44 (+6.60%) | 3,674,405 |
| 22 Jan 2024 | CNY | 95.92 | 101.68 | 94.59 | 97.61 | 97.61 | +1.14 (+1.18%) | 3,092,951 |
| 19 Jan 2024 | CNY | 99.1 | 99.38 | 96.31 | 96.47 | 96.47 | -4.04 (-4.02%) | 2,260,828 |
| 18 Jan 2024 | CNY | 92.77 | 101.86 | 91.02 | 100.51 | 100.51 | +7.81 (+8.43%) | 4,214,857 |
| 17 Jan 2024 | CNY | 93 | 94.3 | 91.97 | 92.7 | 92.7 | -0.74 (-0.79%) | 2,566,062 |
| 16 Jan 2024 | CNY | 90.05 | 94.5 | 90 | 93.44 | 93.44 | +2.85 (+3.15%) | 2,233,395 |
| 15 Jan 2024 | CNY | 91.09 | 92.98 | 89.36 | 90.59 | 90.59 | -1.27 (-1.38%) | 1,422,946 |
| 12 Jan 2024 | CNY | 90 | 93.8 | 88.5 | 91.86 | 91.86 | +1.66 (+1.84%) | 2,790,013 |
| 11 Jan 2024 | CNY | 89.01 | 91.8 | 87.92 | 90.2 | 90.2 | +0.5 (+0.56%) | 3,560,585 |
| 10 Jan 2024 | CNY | 82.55 | 91 | 82.37 | 89.7 | 89.7 | +6.58 (+7.92%) | 3,982,238 |
| 9 Jan 2024 | CNY | 81.59 | 84.33 | 80.2 | 83.12 | 83.12 | +2.03 (+2.50%) | 1,989,999 |
| 8 Jan 2024 | CNY | 83.8 | 84.6 | 81.09 | 81.09 | 81.09 | -3.3 (-3.91%) | 1,431,660 |
| 5 Jan 2024 | CNY | 86.04 | 88.3 | 83.88 | 84.39 | 84.39 | -1.71 (-1.99%) | 1,741,944 |
| 4 Jan 2024 | CNY | 86 | 86.92 | 82 | 86.1 | 86.1 | -0.1 (-0.12%) | 2,725,051 |
| 3 Jan 2024 | CNY | 87.85 | 88 | 85.13 | 86.2 | 86.2 | -1.65 (-1.88%) | 1,611,412 |
| 2 Jan 2024 | CNY | 92 | 92.39 | 87.8 | 87.85 | 87.85 | -4.75 (-5.13%) | 1,700,674 |
| 29 Dec 2023 | CNY | 91.93 | 93.4 | 91.49 | 92.6 | 92.6 | +0.67 (+0.73%) | 1,840,379 |
| 28 Dec 2023 | CNY | 84.28 | 92 | 84 | 91.93 | 91.93 | +7.28 (+8.60%) | 2,854,955 |
| 27 Dec 2023 | CNY | 85.23 | 85.88 | 83.74 | 84.65 | 84.65 | -0.35 (-0.41%) | 1,282,903 |
| 26 Dec 2023 | CNY | 86 | 86 | 84.62 | 85 | 85 | -0.91 (-1.06%) | 672,299 |
| 25 Dec 2023 | CNY | 86.6 | 88.3 | 84.48 | 85.91 | 85.91 | -1.34 (-1.54%) | 1,782,034 |
| 22 Dec 2023 | CNY | 84.38 | 87.5 | 83.18 | 87.25 | 87.25 | +2.21 (+2.60%) | 2,219,980 |
| 21 Dec 2023 | CNY | 82.41 | 85.13 | 81.89 | 85.04 | 85.04 | +2.38 (+2.88%) | 1,824,560 |
| 20 Dec 2023 | CNY | 83.99 | 84.2 | 82.4 | 82.66 | 82.66 | -1.47 (-1.75%) | 1,163,100 |
