| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 85 | 87.6 | 83.58 | 85.69 | 85.69 | +0.72 (+0.85%) | 7,932,070 |
| 8 Jan 2024 | CNY | 87 | 87.34 | 84.86 | 84.97 | 84.97 | -2.39 (-2.74%) | 6,784,070 |
| 5 Jan 2024 | CNY | 88.9 | 89.84 | 86.8 | 87.36 | 87.36 | -2.18 (-2.43%) | 7,084,960 |
| 4 Jan 2024 | CNY | 92.56 | 92.56 | 88.98 | 89.54 | 89.54 | -3.11 (-3.36%) | 7,827,890 |
| 3 Jan 2024 | CNY | 92.2 | 94.4 | 91.38 | 92.65 | 92.65 | -0.15 (-0.16%) | 7,923,680 |
| 2 Jan 2024 | CNY | 95.31 | 96.19 | 92.8 | 92.8 | 92.8 | -3.9 (-4.03%) | 9,951,750 |
| 29 Dec 2023 | CNY | 95.55 | 97.4 | 95.25 | 96.7 | 96.7 | +1.42 (+1.49%) | 15,798,550 |
| 28 Dec 2023 | CNY | 86.53 | 95.28 | 86.2 | 95.28 | 95.28 | +8.66 (+10.00%) | 16,951,080 |
| 27 Dec 2023 | CNY | 87.25 | 87.4 | 86 | 86.62 | 86.62 | -0.53 (-0.61%) | 4,017,310 |
| 26 Dec 2023 | CNY | 88.4 | 88.42 | 86.76 | 87.15 | 87.15 | -1.55 (-1.75%) | 4,079,210 |
| 25 Dec 2023 | CNY | 87.3 | 88.74 | 87.3 | 88.7 | 88.7 | +0.75 (+0.85%) | 4,156,790 |
| 22 Dec 2023 | CNY | 88 | 89.2 | 87.5 | 87.95 | 87.95 | -0.61 (-0.69%) | 7,007,900 |
| 21 Dec 2023 | CNY | 85 | 88.88 | 84.61 | 88.56 | 88.56 | +3.01 (+3.52%) | 11,635,740 |
| 20 Dec 2023 | CNY | 87.75 | 88.09 | 85.52 | 85.55 | 85.55 | -2.2 (-2.51%) | 5,665,330 |
| 19 Dec 2023 | CNY | 87.97 | 88.24 | 86.81 | 87.75 | 87.75 | +0.42 (+0.48%) | 4,228,630 |
| 18 Dec 2023 | CNY | 88.7 | 89.42 | 87.21 | 87.33 | 87.33 | -1.91 (-2.14%) | 5,979,740 |
| 15 Dec 2023 | CNY | 88.25 | 91.32 | 88.25 | 89.24 | 89.24 | +1.11 (+1.26%) | 8,875,800 |
| 14 Dec 2023 | CNY | 89.99 | 91.78 | 87.93 | 88.13 | 88.13 | -0.87 (-0.98%) | 8,464,850 |
| 13 Dec 2023 | CNY | 92.94 | 92.94 | 88.99 | 89 | 89 | -4.05 (-4.35%) | 8,051,470 |
| 12 Dec 2023 | CNY | 92.3 | 93.64 | 92.11 | 93.05 | 93.05 | +0.35 (+0.38%) | 4,525,250 |
| 11 Dec 2023 | CNY | 93.5 | 93.5 | 90.85 | 92.7 | 92.7 | -1.7 (-1.80%) | 8,465,970 |
| 8 Dec 2023 | CNY | 94.73 | 95.39 | 93.84 | 94.4 | 94.4 | -0.33 (-0.35%) | 4,950,000 |
| 7 Dec 2023 | CNY | 95.5 | 95.98 | 93.41 | 94.73 | 94.73 | -0.77 (-0.81%) | 5,922,010 |
| 6 Dec 2023 | CNY | 94 | 97 | 93.81 | 95.5 | 95.5 | +1.01 (+1.07%) | 6,779,510 |
| 5 Dec 2023 | CNY | 97.99 | 97.99 | 94.48 | 94.49 | 94.49 | -3.79 (-3.86%) | 7,652,680 |
| 4 Dec 2023 | CNY | 100.19 | 100.45 | 98.22 | 98.28 | 98.28 | -1.72 (-1.72%) | 4,175,470 |
| 1 Dec 2023 | CNY | 100 | 100.39 | 98.51 | 100 | 100 | -0.31 (-0.31%) | 4,626,220 |
| 30 Nov 2023 | CNY | 99.7 | 101 | 99.34 | 100.31 | 100.31 | +0.11 (+0.11%) | 4,687,380 |
| 29 Nov 2023 | CNY | 101 | 101.49 | 98 | 100.2 | 100.2 | -1.88 (-1.84%) | 8,175,240 |
| 28 Nov 2023 | CNY | 104.75 | 105.38 | 100.62 | 102.08 | 102.08 | -2.66 (-2.54%) | 7,956,130 |
