| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 79.22 | 84.25 | 78 | 84.08 | 84.08 | +4.86 (+6.13%) | 11,640,552 |
| 5 Feb 2024 | CNY | 79.8 | 80.49 | 75.94 | 79.22 | 79.22 | -0.68 (-0.85%) | 12,821,185 |
| 2 Feb 2024 | CNY | 84.3 | 84.8 | 77.19 | 79.9 | 79.9 | -4.4 (-5.22%) | 13,224,186 |
| 1 Feb 2024 | CNY | 85.8 | 85.82 | 82.88 | 84.3 | 84.3 | -1.95 (-2.26%) | 12,490,498 |
| 31 Jan 2024 | CNY | 87.78 | 88.4 | 85.26 | 86.25 | 86.25 | -1.65 (-1.88%) | 8,841,736 |
| 30 Jan 2024 | CNY | 88.02 | 90.39 | 87.31 | 87.9 | 87.9 | -1.24 (-1.39%) | 9,082,190 |
| 29 Jan 2024 | CNY | 90 | 91.5 | 89 | 89.14 | 89.14 | -0.91 (-1.01%) | 8,300,478 |
| 26 Jan 2024 | CNY | 91.5 | 92.6 | 89.51 | 90.05 | 90.05 | -2.55 (-2.75%) | 11,782,817 |
| 25 Jan 2024 | CNY | 89.53 | 92.88 | 88.65 | 92.6 | 92.6 | +3.3 (+3.70%) | 12,498,130 |
| 24 Jan 2024 | CNY | 88.28 | 89.9 | 87.02 | 89.3 | 89.3 | +2.05 (+2.35%) | 10,898,896 |
| 23 Jan 2024 | CNY | 88.34 | 88.4 | 86.66 | 87.25 | 87.25 | -2 (-2.24%) | 9,297,482 |
| 22 Jan 2024 | CNY | 90.76 | 91.15 | 87.29 | 89.25 | 89.25 | -1.51 (-1.66%) | 10,069,392 |
| 19 Jan 2024 | CNY | 91.64 | 92.47 | 89.1 | 90.76 | 90.76 | -0.88 (-0.96%) | 9,790,865 |
| 18 Jan 2024 | CNY | 88 | 91.82 | 87.8 | 91.64 | 91.64 | +2.74 (+3.08%) | 11,465,655 |
| 17 Jan 2024 | CNY | 89.8 | 90.48 | 88.85 | 88.9 | 88.9 | -1.04 (-1.16%) | 8,259,938 |
| 16 Jan 2024 | CNY | 93.2 | 93.5 | 89.01 | 89.94 | 89.94 | -3.53 (-3.78%) | 15,885,996 |
| 15 Jan 2024 | CNY | 93 | 95 | 92.51 | 93.47 | 93.47 | -0.92 (-0.97%) | 7,125,623 |
| 12 Jan 2024 | CNY | 93.91 | 95.35 | 93.67 | 94.39 | 94.39 | -0.11 (-0.12%) | 5,220,203 |
| 11 Jan 2024 | CNY | 93 | 94.87 | 92.99 | 94.5 | 94.5 | +0.93 (+0.99%) | 6,170,857 |
| 10 Jan 2024 | CNY | 94.71 | 95.28 | 93.2 | 93.57 | 93.57 | -1.43 (-1.51%) | 5,215,633 |
| 9 Jan 2024 | CNY | 95 | 96.1 | 93.73 | 95 | 95 | +0.69 (+0.73%) | 7,286,889 |
| 8 Jan 2024 | CNY | 96.5 | 97.99 | 93.99 | 94.31 | 94.31 | -3.35 (-3.43%) | 8,323,431 |
| 5 Jan 2024 | CNY | 97.8 | 100.26 | 96.9 | 97.66 | 97.66 | -0.51 (-0.52%) | 6,940,316 |
| 4 Jan 2024 | CNY | 99.18 | 99.39 | 96.5 | 98.17 | 98.17 | -0.76 (-0.77%) | 6,661,578 |
| 3 Jan 2024 | CNY | 102 | 102.85 | 98.75 | 98.93 | 98.93 | -4.07 (-3.95%) | 10,764,800 |
| 2 Jan 2024 | CNY | 106.7 | 106.99 | 103 | 103 | 103 | -3.71 (-3.48%) | 8,447,082 |
| 29 Dec 2023 | CNY | 109.03 | 109.6 | 106.26 | 106.71 | 106.71 | -2.14 (-1.97%) | 9,750,462 |
| 28 Dec 2023 | CNY | 107.15 | 110 | 106.71 | 108.85 | 108.85 | +1.8 (+1.68%) | 7,848,154 |
| 27 Dec 2023 | CNY | 105.6 | 107.64 | 105.33 | 107.05 | 107.05 | +0.58 (+0.54%) | 5,400,110 |
| 26 Dec 2023 | CNY | 109.55 | 109.55 | 105.73 | 106.47 | 106.47 | -2.89 (-2.64%) | 5,637,967 |
