| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 84.33 | 88.4 | 83.1 | 85.68 | 85.68 | +2.18 (+2.61%) | 1,998,507 |
| 6 Feb 2024 | CNY | 78.23 | 85.49 | 75.67 | 83.5 | 83.5 | +4.45 (+5.63%) | 2,015,485 |
| 5 Feb 2024 | CNY | 77.5 | 80.88 | 72.72 | 79.05 | 79.05 | +0.38 (+0.48%) | 1,729,582 |
| 2 Feb 2024 | CNY | 84.19 | 84.98 | 76.12 | 78.67 | 78.67 | -5.52 (-6.56%) | 2,014,647 |
| 1 Feb 2024 | CNY | 81.3 | 86.3 | 80.48 | 84.19 | 84.19 | +3.51 (+4.35%) | 1,982,932 |
| 31 Jan 2024 | CNY | 84.15 | 85.19 | 80.22 | 80.68 | 80.68 | -3.47 (-4.12%) | 1,641,189 |
| 30 Jan 2024 | CNY | 82.79 | 85.55 | 82.23 | 84.15 | 84.15 | +1.94 (+2.36%) | 1,777,436 |
| 29 Jan 2024 | CNY | 83.87 | 85.8 | 82.19 | 82.21 | 82.21 | -0.9 (-1.08%) | 1,142,402 |
| 26 Jan 2024 | CNY | 86.38 | 86.52 | 83 | 83.11 | 83.11 | -3.46 (-4.00%) | 1,183,254 |
| 25 Jan 2024 | CNY | 84.48 | 87.28 | 83.2 | 86.57 | 86.57 | +1.89 (+2.23%) | 1,274,199 |
| 24 Jan 2024 | CNY | 86 | 86.38 | 81.5 | 84.68 | 84.68 | -1.07 (-1.25%) | 1,216,086 |
| 23 Jan 2024 | CNY | 85.7 | 86.66 | 84.17 | 85.75 | 85.75 | +0.25 (+0.29%) | 1,023,399 |
| 22 Jan 2024 | CNY | 90.8 | 91.78 | 85.02 | 85.5 | 85.5 | -5.14 (-5.67%) | 1,231,302 |
| 19 Jan 2024 | CNY | 91.52 | 92.7 | 90.4 | 90.64 | 90.64 | -0.63 (-0.69%) | 848,162 |
| 18 Jan 2024 | CNY | 91 | 93.4 | 87.8 | 91.27 | 91.27 | -0.71 (-0.77%) | 1,338,048 |
| 17 Jan 2024 | CNY | 96 | 96.21 | 91.63 | 91.98 | 91.98 | -4.06 (-4.23%) | 982,337 |
| 16 Jan 2024 | CNY | 97 | 99.2 | 94 | 96.04 | 96.04 | -1.37 (-1.41%) | 1,373,039 |
| 15 Jan 2024 | CNY | 95.6 | 99.48 | 95.1 | 97.41 | 97.41 | +0.71 (+0.73%) | 1,080,422 |
| 12 Jan 2024 | CNY | 97.72 | 98.99 | 95.62 | 96.7 | 96.7 | -1.03 (-1.05%) | 1,228,574 |
| 11 Jan 2024 | CNY | 95 | 101.72 | 94.5 | 97.73 | 97.73 | +7.15 (+7.89%) | 2,896,519 |
| 10 Jan 2024 | CNY | 91.35 | 92.52 | 89 | 90.58 | 90.58 | -1 (-1.09%) | 606,270 |
| 9 Jan 2024 | CNY | 93.1 | 94.38 | 91.29 | 91.58 | 91.58 | -1.44 (-1.55%) | 918,634 |
| 8 Jan 2024 | CNY | 99 | 99 | 92.86 | 93.02 | 93.02 | -4.6 (-4.71%) | 921,802 |
| 5 Jan 2024 | CNY | 98.35 | 99.5 | 97.09 | 97.62 | 97.62 | -0.83 (-0.84%) | 797,942 |
| 4 Jan 2024 | CNY | 100.1 | 100.3 | 98 | 98.45 | 98.45 | -1.85 (-1.84%) | 663,619 |
| 3 Jan 2024 | CNY | 101.79 | 102.13 | 99.68 | 100.3 | 100.3 | -2.06 (-2.01%) | 885,585 |
| 2 Jan 2024 | CNY | 102.81 | 104.23 | 100.65 | 102.36 | 102.36 | -0.59 (-0.57%) | 1,015,688 |
| 29 Dec 2023 | CNY | 101 | 104.19 | 100.53 | 102.95 | 102.95 | +2.14 (+2.12%) | 1,108,292 |
| 28 Dec 2023 | CNY | 98.5 | 101.55 | 97.59 | 100.81 | 100.81 | +3.1 (+3.17%) | 943,176 |
| 27 Dec 2023 | CNY | 97.7 | 99.46 | 96.8 | 97.71 | 97.71 | +0.01 (+0.01%) | 752,436 |
