| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 87.72 | 89 | 87.11 | 88.21 | 88.21 | +0.83 (+0.95%) | 856,870 |
| 8 Jan 2024 | CNY | 91.72 | 92.82 | 87.38 | 87.38 | 87.38 | -4.62 (-5.02%) | 931,690 |
| 5 Jan 2024 | CNY | 96.97 | 97.8 | 91.1 | 92 | 92 | -5.8 (-5.93%) | 1,768,340 |
| 4 Jan 2024 | CNY | 98 | 101.01 | 96.5 | 97.8 | 97.8 | -0.8 (-0.81%) | 1,343,210 |
| 3 Jan 2024 | CNY | 102 | 102.38 | 96.49 | 98.6 | 98.6 | -3.78 (-3.69%) | 2,559,150 |
| 2 Jan 2024 | CNY | 100.7 | 105.79 | 95.42 | 102.38 | 102.38 | +4.99 (+5.12%) | 3,780,950 |
| 29 Dec 2023 | CNY | 88.02 | 99 | 87.78 | 97.39 | 97.39 | +9.03 (+10.22%) | 2,044,400 |
| 28 Dec 2023 | CNY | 89.85 | 89.85 | 86.01 | 88.36 | 88.36 | -1.32 (-1.47%) | 892,610 |
| 27 Dec 2023 | CNY | 90.26 | 91.3 | 86.3 | 89.68 | 89.68 | -0.4 (-0.44%) | 682,180 |
| 26 Dec 2023 | CNY | 89.8 | 90.79 | 87.94 | 90.08 | 90.08 | +0.28 (+0.31%) | 606,020 |
| 25 Dec 2023 | CNY | 88.32 | 92.5 | 87.7 | 89.8 | 89.8 | +1.26 (+1.42%) | 794,730 |
| 22 Dec 2023 | CNY | 88.57 | 90.27 | 85.68 | 88.54 | 88.54 | +0.16 (+0.18%) | 979,690 |
| 21 Dec 2023 | CNY | 86.17 | 88.52 | 83.21 | 88.38 | 88.38 | +2.36 (+2.74%) | 1,277,180 |
| 20 Dec 2023 | CNY | 87.9 | 89.48 | 86.01 | 86.02 | 86.02 | -2.16 (-2.45%) | 720,460 |
| 19 Dec 2023 | CNY | 86.02 | 88.5 | 85.8 | 88.18 | 88.18 | +1.43 (+1.65%) | 637,910 |
| 18 Dec 2023 | CNY | 87.6 | 88.98 | 85.68 | 86.75 | 86.75 | -0.61 (-0.70%) | 949,830 |
| 15 Dec 2023 | CNY | 90.1 | 90.94 | 85.67 | 87.36 | 87.36 | -3.37 (-3.71%) | 1,631,170 |
| 14 Dec 2023 | CNY | 93 | 94.09 | 90.5 | 90.73 | 90.73 | -2.16 (-2.33%) | 420,740 |
| 13 Dec 2023 | CNY | 91.29 | 94.59 | 90.02 | 92.89 | 92.89 | +1.6 (+1.75%) | 621,310 |
| 12 Dec 2023 | CNY | 92.25 | 93.5 | 91.1 | 91.29 | 91.29 | -0.96 (-1.04%) | 422,220 |
| 11 Dec 2023 | CNY | 91 | 93 | 90.28 | 92.25 | 92.25 | -0.04 (-0.04%) | 731,050 |
| 8 Dec 2023 | CNY | 92.78 | 95.33 | 91.2 | 92.29 | 92.29 | -1.29 (-1.38%) | 1,243,620 |
| 7 Dec 2023 | CNY | 97.31 | 97.31 | 93.58 | 93.58 | 93.58 | -3.82 (-3.92%) | 709,750 |
| 6 Dec 2023 | CNY | 95.01 | 98.64 | 93.5 | 97.4 | 97.4 | +0.92 (+0.95%) | 942,390 |
| 5 Dec 2023 | CNY | 100.18 | 100.35 | 95.7 | 96.48 | 96.48 | -3.81 (-3.80%) | 851,470 |
| 4 Dec 2023 | CNY | 98.46 | 102.88 | 97.03 | 100.29 | 100.29 | +2.81 (+2.88%) | 1,432,160 |
| 1 Dec 2023 | CNY | 95.57 | 98.07 | 93.59 | 97.48 | 97.48 | +1.88 (+1.97%) | 787,910 |
| 30 Nov 2023 | CNY | 95.76 | 96.11 | 93.01 | 95.6 | 95.6 | -0.45 (-0.47%) | 890,880 |
| 29 Nov 2023 | CNY | 97.13 | 99.26 | 95.23 | 96.05 | 96.05 | -2.23 (-2.27%) | 1,409,380 |
| 28 Nov 2023 | CNY | 103.99 | 103.99 | 97.12 | 98.28 | 98.28 | -5.72 (-5.50%) | 1,697,980 |
