| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 171 | 173.6 | 169.01 | 169.3 | 169.3 | -0.62 (-0.36%) | 8,642,340 |
| 27 Feb 2024 | CNY | 168.51 | 170.29 | 167.14 | 169.92 | 169.92 | +0.58 (+0.34%) | 6,900,190 |
| 26 Feb 2024 | CNY | 168.58 | 173.89 | 167.51 | 169.34 | 169.34 | +0.34 (+0.20%) | 10,554,920 |
| 23 Feb 2024 | CNY | 164.97 | 171.8 | 162.95 | 169 | 169 | +3.6 (+2.18%) | 12,765,680 |
| 22 Feb 2024 | CNY | 161.01 | 165.8 | 160.6 | 165.4 | 165.4 | +2.34 (+1.44%) | 10,783,600 |
| 21 Feb 2024 | CNY | 152.45 | 165.87 | 151.53 | 163.06 | 163.06 | +9.69 (+6.32%) | 16,941,650 |
| 20 Feb 2024 | CNY | 154.95 | 156.32 | 151.01 | 153.37 | 153.37 | -1.78 (-1.15%) | 9,012,010 |
| 19 Feb 2024 | CNY | 160 | 160.5 | 153.58 | 155.15 | 155.15 | +1.49 (+0.97%) | 11,972,120 |
| 8 Feb 2024 | CNY | 156.54 | 157.47 | 152.2 | 153.66 | 153.66 | -2.14 (-1.37%) | 11,505,070 |
| 7 Feb 2024 | CNY | 155.69 | 156.85 | 152.83 | 155.8 | 155.8 | +2.35 (+1.53%) | 13,747,040 |
| 6 Feb 2024 | CNY | 143.98 | 153.66 | 143.19 | 153.45 | 153.45 | +8.72 (+6.03%) | 14,421,100 |
| 5 Feb 2024 | CNY | 142.52 | 147.01 | 141.14 | 144.73 | 144.73 | +0.52 (+0.36%) | 12,918,890 |
| 2 Feb 2024 | CNY | 147.46 | 148.95 | 140.01 | 144.21 | 144.21 | -2.72 (-1.85%) | 10,827,630 |
| 1 Feb 2024 | CNY | 146.81 | 148.8 | 146.37 | 146.93 | 146.93 | +0.13 (+0.09%) | 8,038,200 |
| 31 Jan 2024 | CNY | 149.5 | 150.69 | 146.69 | 146.8 | 146.8 | -3.2 (-2.13%) | 8,983,560 |
| 30 Jan 2024 | CNY | 156.01 | 156.14 | 149.15 | 150 | 150 | -6.85 (-4.37%) | 10,044,720 |
| 29 Jan 2024 | CNY | 155.3 | 160.94 | 155.23 | 156.85 | 156.85 | +1.67 (+1.08%) | 10,911,920 |
| 26 Jan 2024 | CNY | 155.08 | 157.5 | 153.75 | 155.18 | 155.18 | -0.62 (-0.40%) | 8,520,030 |
| 25 Jan 2024 | CNY | 151 | 156.3 | 150.2 | 155.8 | 155.8 | +4.06 (+2.68%) | 12,170,800 |
| 24 Jan 2024 | CNY | 153.99 | 154.33 | 148.05 | 151.74 | 151.74 | -1.84 (-1.20%) | 12,776,820 |
| 23 Jan 2024 | CNY | 153.23 | 155.99 | 152.26 | 153.58 | 153.58 | -0.63 (-0.41%) | 7,641,540 |
| 22 Jan 2024 | CNY | 157.89 | 157.96 | 153.5 | 154.21 | 154.21 | -3.59 (-2.28%) | 7,862,990 |
| 19 Jan 2024 | CNY | 156.63 | 158.5 | 155.08 | 157.8 | 157.8 | +1.17 (+0.75%) | 7,425,840 |
| 18 Jan 2024 | CNY | 153 | 156.88 | 152.01 | 156.63 | 156.63 | +2.83 (+1.84%) | 8,876,220 |
| 17 Jan 2024 | CNY | 158.27 | 158.41 | 153.8 | 153.8 | 153.8 | -4.9 (-3.09%) | 10,084,600 |
| 16 Jan 2024 | CNY | 158 | 160.5 | 157.15 | 158.7 | 158.7 | +0.45 (+0.28%) | 7,218,560 |
| 15 Jan 2024 | CNY | 158.73 | 160.28 | 157.31 | 158.25 | 158.25 | -1.23 (-0.77%) | 8,316,490 |
| 12 Jan 2024 | CNY | 161 | 161.85 | 158.75 | 159.48 | 159.48 | -2.28 (-1.41%) | 7,058,670 |
| 11 Jan 2024 | CNY | 160.3 | 163 | 158.33 | 161.76 | 161.76 | +1.25 (+0.78%) | 7,432,190 |
| 10 Jan 2024 | CNY | 159 | 163.88 | 157.8 | 160.51 | 160.51 | +0.71 (+0.44%) | 7,106,870 |
