| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 82.88 | 85.1 | 79 | 79.03 | 79.03 | -3.57 (-4.32%) | 13,717,940 |
| 27 Feb 2024 | CNY | 81.51 | 82.6 | 80.6 | 82.6 | 82.6 | +0.81 (+0.99%) | 8,390,680 |
| 26 Feb 2024 | CNY | 82 | 83.63 | 81.52 | 81.79 | 81.79 | -1.01 (-1.22%) | 8,036,710 |
| 23 Feb 2024 | CNY | 80.64 | 83.5 | 80.15 | 82.8 | 82.8 | +2.05 (+2.54%) | 12,204,230 |
| 22 Feb 2024 | CNY | 79.51 | 80.99 | 79.02 | 80.75 | 80.75 | -0.49 (-0.60%) | 11,538,860 |
| 21 Feb 2024 | CNY | 74.96 | 82.57 | 74.3 | 81.24 | 81.24 | +6.18 (+8.23%) | 20,556,980 |
| 20 Feb 2024 | CNY | 74.4 | 75.25 | 73.49 | 75.06 | 75.06 | -0.11 (-0.15%) | 7,445,410 |
| 19 Feb 2024 | CNY | 77.2 | 77.8 | 74.38 | 75.17 | 75.17 | -0.54 (-0.71%) | 10,587,060 |
| 8 Feb 2024 | CNY | 75.3 | 76.2 | 74.4 | 75.71 | 75.71 | +1.26 (+1.69%) | 10,484,530 |
| 7 Feb 2024 | CNY | 74.3 | 76.65 | 73.2 | 74.45 | 74.45 | +0.3 (+0.40%) | 12,330,610 |
| 6 Feb 2024 | CNY | 68.6 | 74.3 | 68.2 | 74.15 | 74.15 | +4.82 (+6.95%) | 14,009,130 |
| 5 Feb 2024 | CNY | 72.99 | 73.69 | 68 | 69.33 | 69.33 | -5.48 (-7.33%) | 14,484,400 |
| 2 Feb 2024 | CNY | 81 | 81.35 | 72.45 | 74.81 | 74.81 | -5.69 (-7.07%) | 15,978,000 |
| 1 Feb 2024 | CNY | 81.8 | 83 | 80.37 | 80.5 | 80.5 | -2.2 (-2.66%) | 10,657,740 |
| 31 Jan 2024 | CNY | 85.15 | 86.89 | 82.65 | 82.7 | 82.7 | -3.22 (-3.75%) | 7,412,930 |
| 30 Jan 2024 | CNY | 89 | 89 | 85.1 | 85.92 | 85.92 | -4.27 (-4.73%) | 9,268,200 |
| 29 Jan 2024 | CNY | 89.87 | 92.5 | 89.68 | 90.19 | 90.19 | +0.8 (+0.89%) | 12,457,650 |
| 26 Jan 2024 | CNY | 89.06 | 92.97 | 89 | 89.39 | 89.39 | -0.7 (-0.78%) | 11,493,450 |
| 25 Jan 2024 | CNY | 86.3 | 92.26 | 86.3 | 90.09 | 90.09 | +2.48 (+2.83%) | 13,526,890 |
| 24 Jan 2024 | CNY | 88.95 | 89.49 | 84.53 | 87.61 | 87.61 | -0.45 (-0.51%) | 10,437,690 |
| 23 Jan 2024 | CNY | 87 | 88.2 | 84.65 | 88.06 | 88.06 | +1.16 (+1.33%) | 9,040,080 |
| 22 Jan 2024 | CNY | 90 | 90.23 | 85.8 | 86.9 | 86.9 | -3.41 (-3.78%) | 9,537,340 |
| 19 Jan 2024 | CNY | 91.01 | 92.44 | 89.65 | 90.31 | 90.31 | -1.88 (-2.04%) | 10,980,060 |
| 18 Jan 2024 | CNY | 86.3 | 92.5 | 86.21 | 92.19 | 92.19 | +4.64 (+5.30%) | 17,399,470 |
| 17 Jan 2024 | CNY | 90.13 | 90.54 | 87.49 | 87.55 | 87.55 | -3.34 (-3.67%) | 7,770,760 |
| 16 Jan 2024 | CNY | 88.98 | 93.48 | 88.28 | 90.89 | 90.89 | +1.76 (+1.97%) | 10,122,240 |
| 15 Jan 2024 | CNY | 89 | 91.21 | 88.62 | 89.13 | 89.13 | -1.18 (-1.31%) | 6,394,030 |
| 12 Jan 2024 | CNY | 90.27 | 92.45 | 89.67 | 90.31 | 90.31 | -1.11 (-1.21%) | 8,046,660 |
| 11 Jan 2024 | CNY | 90.13 | 91.86 | 89.4 | 91.42 | 91.42 | +0.11 (+0.12%) | 9,660,680 |
| 10 Jan 2024 | CNY | 85 | 92.5 | 83.86 | 91.31 | 91.31 | +5.62 (+6.56%) | 16,121,080 |
