| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 87.49 | 87.88 | 83.7 | 84.41 | 84.41 | -1.91 (-2.21%) | 909,510 |
| 8 Jan 2024 | CNY | 89.6 | 89.6 | 86.26 | 86.32 | 86.32 | -2.56 (-2.88%) | 554,360 |
| 5 Jan 2024 | CNY | 90.5 | 91.4 | 88.84 | 88.88 | 88.88 | -1.7 (-1.88%) | 683,580 |
| 4 Jan 2024 | CNY | 91.78 | 92.28 | 89.89 | 90.58 | 90.58 | -1.6 (-1.74%) | 625,710 |
| 3 Jan 2024 | CNY | 93.18 | 93.98 | 91.17 | 92.18 | 92.18 | -1.61 (-1.72%) | 824,450 |
| 2 Jan 2024 | CNY | 97.88 | 99.17 | 92 | 93.79 | 93.79 | -4.19 (-4.28%) | 1,326,430 |
| 29 Dec 2023 | CNY | 96.97 | 100.3 | 96.22 | 97.98 | 97.98 | +1.02 (+1.05%) | 1,019,340 |
| 28 Dec 2023 | CNY | 95.95 | 98.77 | 94.58 | 96.96 | 96.96 | +1.3 (+1.36%) | 702,720 |
| 27 Dec 2023 | CNY | 93.96 | 96.74 | 93.64 | 95.66 | 95.66 | +1.66 (+1.77%) | 580,160 |
| 26 Dec 2023 | CNY | 96.62 | 96.88 | 92.88 | 94 | 94 | -2.58 (-2.67%) | 491,980 |
| 25 Dec 2023 | CNY | 96.65 | 98.05 | 95.4 | 96.58 | 96.58 | -0.9 (-0.92%) | 375,930 |
| 22 Dec 2023 | CNY | 100.5 | 101.2 | 96.4 | 97.48 | 97.48 | -2.16 (-2.17%) | 716,710 |
| 21 Dec 2023 | CNY | 96.1 | 101.44 | 96.01 | 99.64 | 99.64 | +2.2 (+2.26%) | 1,006,340 |
| 20 Dec 2023 | CNY | 97.31 | 98.98 | 96.51 | 97.44 | 97.44 | +0.19 (+0.20%) | 637,760 |
| 19 Dec 2023 | CNY | 95.72 | 98.19 | 95.72 | 97.25 | 97.25 | +0.74 (+0.77%) | 860,000 |
| 18 Dec 2023 | CNY | 102.11 | 102.11 | 95.88 | 96.51 | 96.51 | -6.12 (-5.96%) | 1,312,760 |
| 15 Dec 2023 | CNY | 104.6 | 105.36 | 102 | 102.63 | 102.63 | -1.79 (-1.71%) | 830,900 |
| 14 Dec 2023 | CNY | 104.07 | 106.98 | 102.6 | 104.42 | 104.42 | +0.83 (+0.80%) | 869,980 |
| 13 Dec 2023 | CNY | 105.5 | 105.6 | 103 | 103.59 | 103.59 | -1.22 (-1.16%) | 697,170 |
| 12 Dec 2023 | CNY | 105.78 | 107.4 | 104.32 | 104.81 | 104.81 | -0.79 (-0.75%) | 803,700 |
| 11 Dec 2023 | CNY | 103.57 | 106 | 102.01 | 105.6 | 105.6 | +2.03 (+1.96%) | 803,910 |
| 8 Dec 2023 | CNY | 101.56 | 104.88 | 101.56 | 103.57 | 103.57 | +2.13 (+2.10%) | 815,910 |
| 7 Dec 2023 | CNY | 100.98 | 102.59 | 100.08 | 101.44 | 101.44 | +0.01 (+0.01%) | 575,810 |
| 6 Dec 2023 | CNY | 100.68 | 102.32 | 100.01 | 101.43 | 101.43 | +0.71 (+0.70%) | 850,330 |
| 5 Dec 2023 | CNY | 107 | 107.02 | 99.99 | 100.72 | 100.72 | -6.28 (-5.87%) | 1,176,280 |
| 4 Dec 2023 | CNY | 107.59 | 108.8 | 105.43 | 107 | 107 | -0.2 (-0.19%) | 664,310 |
| 1 Dec 2023 | CNY | 105.12 | 107.5 | 103.5 | 107.2 | 107.2 | +2.08 (+1.98%) | 833,580 |
| 30 Nov 2023 | CNY | 106.6 | 107 | 102.66 | 105.12 | 105.12 | -2.4 (-2.23%) | 1,020,410 |
| 29 Nov 2023 | CNY | 108.18 | 110.79 | 106.06 | 107.52 | 107.52 | -0.78 (-0.72%) | 746,310 |
| 28 Nov 2023 | CNY | 106.99 | 109.98 | 106.62 | 108.3 | 108.3 | +0.83 (+0.77%) | 710,350 |
