| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 91.33 | 91.93 | 87.6 | 87.6 | 87.6 | -5.18 (-5.58%) | 1,902,860 |
| 29 Dec 2023 | CNY | 92.9 | 93.59 | 90.92 | 92.78 | 92.78 | +0.07 (+0.08%) | 2,279,014 |
| 28 Dec 2023 | CNY | 91.1 | 93.5 | 90.18 | 92.71 | 92.71 | +2.63 (+2.92%) | 2,534,982 |
| 27 Dec 2023 | CNY | 85.88 | 92.32 | 85.22 | 90.08 | 90.08 | +4.95 (+5.81%) | 2,524,181 |
| 26 Dec 2023 | CNY | 87.36 | 87.9 | 83.67 | 85.13 | 85.13 | -2.04 (-2.34%) | 1,809,369 |
| 25 Dec 2023 | CNY | 90.55 | 92.5 | 85 | 87.17 | 87.17 | -4.34 (-4.74%) | 2,011,912 |
| 22 Dec 2023 | CNY | 95.45 | 96.26 | 91.1 | 91.51 | 91.51 | -1.15 (-1.24%) | 2,220,201 |
| 21 Dec 2023 | CNY | 90.13 | 94.2 | 89.01 | 92.66 | 92.66 | +1.63 (+1.79%) | 1,783,379 |
| 20 Dec 2023 | CNY | 95 | 96.29 | 91.02 | 91.03 | 91.03 | -3.78 (-3.99%) | 1,591,957 |
| 19 Dec 2023 | CNY | 92.96 | 95.7 | 92.53 | 94.81 | 94.81 | +2.31 (+2.50%) | 1,670,542 |
| 18 Dec 2023 | CNY | 94 | 94.89 | 92 | 92.5 | 92.5 | -2.42 (-2.55%) | 1,416,844 |
| 15 Dec 2023 | CNY | 95 | 96.4 | 92.5 | 94.92 | 94.92 | +0.13 (+0.14%) | 1,902,463 |
| 14 Dec 2023 | CNY | 98.3 | 99.79 | 94.75 | 94.79 | 94.79 | -3.14 (-3.21%) | 2,598,486 |
| 13 Dec 2023 | CNY | 98.77 | 101.9 | 97.8 | 97.93 | 97.93 | -1.96 (-1.96%) | 2,123,612 |
| 12 Dec 2023 | CNY | 100.48 | 105.5 | 99.22 | 99.89 | 99.89 | -0.56 (-0.56%) | 3,535,155 |
| 11 Dec 2023 | CNY | 99.21 | 100.8 | 97.08 | 100.45 | 100.45 | -1.66 (-1.63%) | 3,038,319 |
| 8 Dec 2023 | CNY | 95.8 | 102.56 | 95.8 | 102.11 | 102.11 | +8.43 (+9.00%) | 5,368,729 |
| 7 Dec 2023 | CNY | 92.94 | 96.5 | 92.51 | 93.68 | 93.68 | +0.33 (+0.35%) | 2,786,815 |
| 6 Dec 2023 | CNY | 92.8 | 95.3 | 91.08 | 93.35 | 93.35 | -0.95 (-1.01%) | 2,969,984 |
| 5 Dec 2023 | CNY | 100 | 100 | 94.06 | 94.3 | 94.3 | -5.7 (-5.70%) | 3,252,391 |
| 4 Dec 2023 | CNY | 99.59 | 103.5 | 97.13 | 100 | 100 | +0.41 (+0.41%) | 4,806,686 |
| 1 Dec 2023 | CNY | 96.82 | 99.59 | 95.5 | 99.59 | 99.59 | +2.69 (+2.78%) | 3,573,064 |
| 30 Nov 2023 | CNY | 99.51 | 100.79 | 94.53 | 96.9 | 96.9 | -3.9 (-3.87%) | 4,044,783 |
| 29 Nov 2023 | CNY | 103.3 | 106 | 99.51 | 100.8 | 100.8 | -2.5 (-2.42%) | 3,708,338 |
| 28 Nov 2023 | CNY | 102.17 | 108.17 | 102.17 | 103.3 | 103.3 | +0.97 (+0.95%) | 4,097,295 |
| 27 Nov 2023 | CNY | 100.5 | 106.8 | 98.22 | 102.33 | 102.33 | +1.5 (+1.49%) | 4,430,328 |
| 24 Nov 2023 | CNY | 107.42 | 108.5 | 100.56 | 100.83 | 100.83 | -5.8 (-5.44%) | 4,463,397 |
| 23 Nov 2023 | CNY | 113.37 | 114.75 | 104.5 | 106.63 | 106.63 | -8.37 (-7.28%) | 5,198,565 |
| 22 Nov 2023 | CNY | 111.95 | 119.66 | 109.6 | 115 | 115 | +3.12 (+2.79%) | 7,271,416 |
| 21 Nov 2023 | CNY | 123.4 | 125 | 111.67 | 111.88 | 111.88 | -16.12 (-12.59%) | 7,990,277 |
