| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 90.69 | 95.5 | 89.34 | 94.88 | 94.88 | +4.4 (+4.86%) | 726,791 |
| 24 Jan 2024 | CNY | 90.35 | 91.23 | 87 | 90.48 | 90.48 | +0.5 (+0.56%) | 494,868 |
| 23 Jan 2024 | CNY | 89.72 | 91.26 | 87.43 | 89.98 | 89.98 | -1.09 (-1.20%) | 688,783 |
| 22 Jan 2024 | CNY | 96.02 | 96.5 | 90.6 | 91.07 | 91.07 | -4.93 (-5.14%) | 699,635 |
| 19 Jan 2024 | CNY | 96.83 | 98.42 | 95.15 | 96 | 96 | -1 (-1.03%) | 351,845 |
| 18 Jan 2024 | CNY | 97.84 | 98.77 | 94.04 | 97 | 97 | -1.5 (-1.52%) | 846,950 |
| 17 Jan 2024 | CNY | 101.39 | 101.41 | 98 | 98.5 | 98.5 | -3.38 (-3.32%) | 430,177 |
| 16 Jan 2024 | CNY | 100.7 | 102.5 | 99.68 | 101.88 | 101.88 | +0.24 (+0.24%) | 329,762 |
| 15 Jan 2024 | CNY | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | 0.0 (0.0%) | 364,554 |
| 12 Jan 2024 | CNY | 103.11 | 104.83 | 101.51 | 101.64 | 101.64 | -1.55 (-1.50%) | 318,232 |
| 11 Jan 2024 | CNY | 100.64 | 104.3 | 100.58 | 103.19 | 103.19 | +2.55 (+2.53%) | 460,219 |
| 10 Jan 2024 | CNY | 101.39 | 102.56 | 99.1 | 100.64 | 100.64 | -0.22 (-0.22%) | 460,856 |
| 9 Jan 2024 | CNY | 100.03 | 103.8 | 100 | 100.86 | 100.86 | +0.85 (+0.85%) | 445,139 |
| 8 Jan 2024 | CNY | 102.5 | 103.03 | 100.01 | 100.01 | 100.01 | -2.54 (-2.48%) | 367,142 |
| 5 Jan 2024 | CNY | 104.12 | 106.5 | 102.01 | 102.55 | 102.55 | -1.65 (-1.58%) | 506,063 |
| 4 Jan 2024 | CNY | 105.48 | 106.31 | 101.9 | 104.2 | 104.2 | -1.91 (-1.80%) | 528,698 |
| 3 Jan 2024 | CNY | 109.89 | 110.96 | 105.51 | 106.11 | 106.11 | -3.78 (-3.44%) | 572,542 |
| 2 Jan 2024 | CNY | 113.01 | 113.04 | 109.89 | 109.89 | 109.89 | -3.09 (-2.73%) | 379,779 |
| 29 Dec 2023 | CNY | 111.4 | 113.3 | 111.4 | 112.98 | 112.98 | +0.8 (+0.71%) | 402,884 |
| 28 Dec 2023 | CNY | 105.5 | 112.8 | 105.5 | 112.18 | 112.18 | +5.73 (+5.38%) | 827,949 |
| 27 Dec 2023 | CNY | 107.01 | 107.01 | 105.3 | 106.45 | 106.45 | +0.13 (+0.12%) | 296,287 |
| 26 Dec 2023 | CNY | 109.12 | 109.12 | 105.45 | 106.32 | 106.32 | -2.83 (-2.59%) | 388,819 |
| 25 Dec 2023 | CNY | 108.24 | 109.56 | 108 | 109.15 | 109.15 | +0.91 (+0.84%) | 198,086 |
| 22 Dec 2023 | CNY | 108.7 | 109.9 | 107.17 | 108.24 | 108.24 | -0.86 (-0.79%) | 541,441 |
| 21 Dec 2023 | CNY | 105.1 | 109.78 | 105.01 | 109.1 | 109.1 | +2.43 (+2.28%) | 619,676 |
| 20 Dec 2023 | CNY | 106.97 | 109.6 | 106 | 106.67 | 106.67 | +0.2 (+0.19%) | 440,680 |
| 19 Dec 2023 | CNY | 104.85 | 106.68 | 104.46 | 106.47 | 106.47 | +1.62 (+1.55%) | 397,257 |
| 18 Dec 2023 | CNY | 107.12 | 108.63 | 104.73 | 104.85 | 104.85 | -2.83 (-2.63%) | 605,753 |
| 15 Dec 2023 | CNY | 110.02 | 110.9 | 107.53 | 107.68 | 107.68 | -1.9 (-1.73%) | 587,384 |
| 14 Dec 2023 | CNY | 110.59 | 112.85 | 109.01 | 109.58 | 109.58 | -0.57 (-0.52%) | 461,286 |
