| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 83.04 | 84.5 | 81.7 | 84.34 | 84.34 | +1.03 (+1.24%) | 1,811,330 |
| 17 Jan 2024 | CNY | 86.36 | 86.56 | 83.31 | 83.31 | 83.31 | -3.54 (-4.08%) | 1,503,509 |
| 16 Jan 2024 | CNY | 84.37 | 87.49 | 83.2 | 86.85 | 86.85 | +2.55 (+3.02%) | 1,332,423 |
| 15 Jan 2024 | CNY | 86.5 | 86.5 | 83.61 | 84.3 | 84.3 | -2.2 (-2.54%) | 1,177,378 |
| 12 Jan 2024 | CNY | 84.64 | 88.58 | 83.3 | 86.5 | 86.5 | +1.47 (+1.73%) | 1,914,197 |
| 11 Jan 2024 | CNY | 83 | 85.29 | 81.88 | 85.03 | 85.03 | +3.17 (+3.87%) | 1,724,020 |
| 10 Jan 2024 | CNY | 79.01 | 84.36 | 78.58 | 81.86 | 81.86 | +2.48 (+3.12%) | 2,395,333 |
| 9 Jan 2024 | CNY | 78.85 | 81.84 | 77.38 | 79.38 | 79.38 | +0.84 (+1.07%) | 2,128,212 |
| 8 Jan 2024 | CNY | 82.16 | 83.29 | 78.48 | 78.54 | 78.54 | -3.39 (-4.14%) | 1,536,334 |
| 5 Jan 2024 | CNY | 83.16 | 85.38 | 81.59 | 81.93 | 81.93 | -1.3 (-1.56%) | 1,602,564 |
| 4 Jan 2024 | CNY | 85.66 | 86.46 | 83.01 | 83.23 | 83.23 | -2.43 (-2.84%) | 1,189,129 |
| 3 Jan 2024 | CNY | 86.99 | 88.55 | 84.85 | 85.66 | 85.66 | -1.84 (-2.10%) | 1,723,649 |
| 2 Jan 2024 | CNY | 91.61 | 91.73 | 87.29 | 87.5 | 87.5 | -3 (-3.31%) | 1,879,715 |
| 29 Dec 2023 | CNY | 91.62 | 92.24 | 90.14 | 90.5 | 90.5 | -1.5 (-1.63%) | 1,440,689 |
| 28 Dec 2023 | CNY | 85.6 | 93.38 | 85.23 | 92 | 92 | +6.21 (+7.24%) | 2,563,498 |
| 27 Dec 2023 | CNY | 85.68 | 86.46 | 85.08 | 85.79 | 85.79 | -0.09 (-0.10%) | 629,920 |
| 26 Dec 2023 | CNY | 88.7 | 88.7 | 85.3 | 85.88 | 85.88 | -1.12 (-1.29%) | 496,705 |
| 25 Dec 2023 | CNY | 85.83 | 88.08 | 85.15 | 87 | 87 | +0.9 (+1.05%) | 753,624 |
| 22 Dec 2023 | CNY | 84.69 | 87.49 | 83.15 | 86.1 | 86.1 | +1.22 (+1.44%) | 1,044,518 |
| 21 Dec 2023 | CNY | 81.62 | 85.49 | 81.58 | 84.88 | 84.88 | +2.86 (+3.49%) | 1,196,153 |
| 20 Dec 2023 | CNY | 83.11 | 83.36 | 82.02 | 82.02 | 82.02 | -0.99 (-1.19%) | 442,407 |
| 19 Dec 2023 | CNY | 82.59 | 84.49 | 82 | 83.01 | 83.01 | +0.42 (+0.51%) | 1,033,586 |
| 18 Dec 2023 | CNY | 85.41 | 85.7 | 82.2 | 82.59 | 82.59 | -3.11 (-3.63%) | 1,038,272 |
| 15 Dec 2023 | CNY | 86.12 | 87.5 | 85.23 | 85.7 | 85.7 | +0.21 (+0.25%) | 906,165 |
| 14 Dec 2023 | CNY | 86.03 | 86.71 | 85 | 85.49 | 85.49 | -0.21 (-0.25%) | 803,002 |
| 13 Dec 2023 | CNY | 87.1 | 87.1 | 85.21 | 85.7 | 85.7 | -1.79 (-2.05%) | 1,113,692 |
| 12 Dec 2023 | CNY | 85.83 | 87.66 | 85.31 | 87.49 | 87.49 | +1.09 (+1.26%) | 1,087,406 |
| 11 Dec 2023 | CNY | 81.77 | 86.57 | 81.22 | 86.4 | 86.4 | +4.74 (+5.80%) | 1,993,492 |
| 8 Dec 2023 | CNY | 83.35 | 84.74 | 81.2 | 81.66 | 81.66 | -1.8 (-2.16%) | 2,361,380 |
| 7 Dec 2023 | CNY | 84.98 | 85.01 | 83.03 | 83.46 | 83.46 | -1.36 (-1.60%) | 919,479 |
