| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 85.5 | 85.93 | 83.66 | 84.53 | 84.53 | -0.76 (-0.89%) | 20,282,010 |
| 19 Feb 2024 | CNY | 89.68 | 89.68 | 84.66 | 85.29 | 85.29 | +0.84 (+0.99%) | 38,074,509 |
| 8 Feb 2024 | CNY | 84.93 | 85.65 | 83.38 | 84.45 | 84.45 | +0.45 (+0.54%) | 25,693,564 |
| 7 Feb 2024 | CNY | 82.9 | 84.85 | 82.14 | 84 | 84 | +1.3 (+1.57%) | 27,701,825 |
| 6 Feb 2024 | CNY | 77.8 | 82.71 | 77.17 | 82.7 | 82.7 | +4.83 (+6.20%) | 27,803,920 |
| 5 Feb 2024 | CNY | 77.49 | 79.53 | 76.23 | 77.87 | 77.87 | -0.65 (-0.83%) | 26,872,237 |
| 2 Feb 2024 | CNY | 80.42 | 81.15 | 75.83 | 78.52 | 78.52 | -2.43 (-3.00%) | 29,862,330 |
| 1 Feb 2024 | CNY | 79.39 | 82.3 | 77.28 | 80.95 | 80.95 | +1.14 (+1.43%) | 27,732,523 |
| 31 Jan 2024 | CNY | 81.52 | 82.5 | 79.47 | 79.81 | 79.81 | -2.44 (-2.97%) | 25,120,649 |
| 30 Jan 2024 | CNY | 84 | 84.9 | 82.03 | 82.25 | 82.25 | -2.67 (-3.14%) | 23,795,625 |
| 29 Jan 2024 | CNY | 85.2 | 88.98 | 84.68 | 84.92 | 84.92 | -0.7 (-0.82%) | 36,257,420 |
| 26 Jan 2024 | CNY | 86.18 | 87.06 | 84.8 | 85.62 | 85.62 | -1.28 (-1.47%) | 30,641,970 |
| 25 Jan 2024 | CNY | 81 | 87.96 | 80.39 | 86.9 | 86.9 | +4.97 (+6.07%) | 49,023,326 |
| 24 Jan 2024 | CNY | 81.99 | 82.68 | 78.72 | 81.93 | 81.93 | +0.78 (+0.96%) | 28,257,482 |
| 23 Jan 2024 | CNY | 82.02 | 82.68 | 79.69 | 81.15 | 81.15 | -0.82 (-1.00%) | 24,205,629 |
| 22 Jan 2024 | CNY | 84 | 84.5 | 81.13 | 81.97 | 81.97 | -2.04 (-2.43%) | 29,260,130 |
| 19 Jan 2024 | CNY | 83.4 | 85.21 | 83.4 | 84.01 | 84.01 | +0.01 (+0.01%) | 29,591,387 |
| 18 Jan 2024 | CNY | 78.38 | 84.25 | 78.38 | 84 | 84 | +5 (+6.33%) | 44,014,449 |
| 17 Jan 2024 | CNY | 81.98 | 82 | 79 | 79 | 79 | -3.4 (-4.13%) | 20,950,486 |
| 16 Jan 2024 | CNY | 81.49 | 82.61 | 80.6 | 82.4 | 82.4 | +0.15 (+0.18%) | 22,165,397 |
| 15 Jan 2024 | CNY | 80.03 | 84.9 | 80.03 | 82.25 | 82.25 | +1.44 (+1.78%) | 29,934,178 |
| 12 Jan 2024 | CNY | 81.49 | 82.38 | 80.71 | 80.81 | 80.81 | -1.26 (-1.54%) | 15,696,053 |
| 11 Jan 2024 | CNY | 81.27 | 83 | 80.59 | 82.07 | 82.07 | +0.37 (+0.45%) | 27,692,742 |
| 10 Jan 2024 | CNY | 79.25 | 83.5 | 78.66 | 81.7 | 81.7 | +1.48 (+1.84%) | 40,597,513 |
| 9 Jan 2024 | CNY | 77.18 | 82.94 | 76.91 | 80.22 | 80.22 | +4.82 (+6.39%) | 54,925,875 |
| 8 Jan 2024 | CNY | 77.01 | 77.79 | 75.12 | 75.4 | 75.4 | -1.62 (-2.10%) | 15,387,219 |
| 5 Jan 2024 | CNY | 78.49 | 79.28 | 76.71 | 77.02 | 77.02 | -1.58 (-2.01%) | 17,111,423 |
| 4 Jan 2024 | CNY | 80.43 | 80.63 | 77.81 | 78.6 | 78.6 | -1.83 (-2.28%) | 16,343,072 |
| 3 Jan 2024 | CNY | 80.21 | 81.12 | 79.96 | 80.43 | 80.43 | -0.17 (-0.21%) | 13,361,912 |
| 2 Jan 2024 | CNY | 83.69 | 83.88 | 80.55 | 80.6 | 80.6 | -3.09 (-3.69%) | 21,099,910 |
