| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 82.3 | 83.24 | 79.64 | 80.49 | 80.49 | -1.81 (-2.20%) | 1,454,970 |
| 8 Jan 2024 | CNY | 83.41 | 84.69 | 82.21 | 82.3 | 82.3 | -1.8 (-2.14%) | 1,063,140 |
| 5 Jan 2024 | CNY | 90.99 | 91 | 83.63 | 84.1 | 84.1 | -6.93 (-7.61%) | 2,242,300 |
| 4 Jan 2024 | CNY | 91.62 | 93.3 | 90.61 | 91.03 | 91.03 | -0.69 (-0.75%) | 685,290 |
| 3 Jan 2024 | CNY | 93.55 | 93.55 | 90.88 | 91.72 | 91.72 | -1.93 (-2.06%) | 1,101,480 |
| 2 Jan 2024 | CNY | 91.6 | 96.2 | 91 | 93.65 | 93.65 | +2.45 (+2.69%) | 2,349,970 |
| 29 Dec 2023 | CNY | 91.86 | 92.45 | 90.5 | 91.2 | 91.2 | -0.65 (-0.71%) | 1,006,970 |
| 28 Dec 2023 | CNY | 89.8 | 92.84 | 89.2 | 91.85 | 91.85 | +1.9 (+2.11%) | 1,145,840 |
| 27 Dec 2023 | CNY | 91 | 91 | 88.3 | 89.95 | 89.95 | -1.16 (-1.27%) | 1,220,640 |
| 26 Dec 2023 | CNY | 93 | 93.02 | 89.77 | 91.11 | 91.11 | -1.47 (-1.59%) | 1,230,700 |
| 25 Dec 2023 | CNY | 89.6 | 95.66 | 89.6 | 92.58 | 92.58 | +4.48 (+5.09%) | 3,047,170 |
| 22 Dec 2023 | CNY | 83.54 | 90.3 | 83.54 | 88.1 | 88.1 | +4.65 (+5.57%) | 2,146,430 |
| 21 Dec 2023 | CNY | 83.63 | 84.87 | 81.6 | 83.45 | 83.45 | -0.21 (-0.25%) | 682,290 |
| 20 Dec 2023 | CNY | 85.58 | 85.96 | 83.56 | 83.66 | 83.66 | -1.79 (-2.09%) | 442,720 |
| 19 Dec 2023 | CNY | 85.54 | 86.69 | 84.76 | 85.45 | 85.45 | -0.09 (-0.11%) | 549,390 |
| 18 Dec 2023 | CNY | 88.2 | 88.2 | 85.32 | 85.54 | 85.54 | -2.66 (-3.02%) | 943,970 |
| 15 Dec 2023 | CNY | 90.12 | 91.1 | 87.6 | 88.2 | 88.2 | -2.54 (-2.80%) | 859,630 |
| 14 Dec 2023 | CNY | 92 | 93.2 | 90.2 | 90.74 | 90.74 | -1.48 (-1.60%) | 627,540 |
| 13 Dec 2023 | CNY | 93.06 | 94.19 | 92 | 92.22 | 92.22 | -0.86 (-0.92%) | 498,700 |
| 12 Dec 2023 | CNY | 93.01 | 95.2 | 92.78 | 93.08 | 93.08 | -0.75 (-0.80%) | 894,470 |
| 11 Dec 2023 | CNY | 91.59 | 94.3 | 89 | 93.83 | 93.83 | +2.13 (+2.32%) | 1,468,070 |
| 8 Dec 2023 | CNY | 93.9 | 94.87 | 91 | 91.7 | 91.7 | -2.4 (-2.55%) | 1,219,100 |
| 7 Dec 2023 | CNY | 94.28 | 94.95 | 93.38 | 94.1 | 94.1 | -0.18 (-0.19%) | 507,400 |
| 6 Dec 2023 | CNY | 94.72 | 97.44 | 93.95 | 94.28 | 94.28 | -0.56 (-0.59%) | 1,015,340 |
| 5 Dec 2023 | CNY | 94.65 | 95.26 | 93.21 | 94.84 | 94.84 | +0.14 (+0.15%) | 864,280 |
| 4 Dec 2023 | CNY | 92.7 | 96.35 | 91.88 | 94.7 | 94.7 | +1.98 (+2.14%) | 1,215,900 |
| 1 Dec 2023 | CNY | 92.25 | 93.48 | 91.77 | 92.72 | 92.72 | -0.18 (-0.19%) | 555,110 |
| 30 Nov 2023 | CNY | 93.02 | 94.16 | 92 | 92.9 | 92.9 | -1.62 (-1.71%) | 621,490 |
| 29 Nov 2023 | CNY | 94.78 | 95.96 | 92.92 | 94.52 | 94.52 | +0.31 (+0.33%) | 863,650 |
| 28 Nov 2023 | CNY | 95.59 | 97.2 | 93.71 | 94.21 | 94.21 | -1.38 (-1.44%) | 1,152,950 |
