| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 119.49 | 121.35 | 117.81 | 119.5 | 119.5 | +0.51 (+0.43%) | 7,075,819 |
| 6 Feb 2024 | CNY | 109.88 | 119 | 109.21 | 118.99 | 118.99 | +8.29 (+7.49%) | 7,655,848 |
| 5 Feb 2024 | CNY | 110 | 112.57 | 106.33 | 110.7 | 110.7 | -0.6 (-0.54%) | 7,297,654 |
| 2 Feb 2024 | CNY | 114.64 | 115.96 | 108.94 | 111.3 | 111.3 | -3.34 (-2.91%) | 5,948,829 |
| 1 Feb 2024 | CNY | 113.45 | 116.84 | 112.87 | 114.64 | 114.64 | +0.39 (+0.34%) | 4,052,607 |
| 31 Jan 2024 | CNY | 116.81 | 117.77 | 114.07 | 114.25 | 114.25 | -3.19 (-2.72%) | 4,836,989 |
| 30 Jan 2024 | CNY | 120.41 | 120.68 | 117.44 | 117.44 | 117.44 | -4.3 (-3.53%) | 4,070,649 |
| 29 Jan 2024 | CNY | 122.83 | 122.83 | 119.09 | 121.74 | 121.74 | -0.29 (-0.24%) | 4,156,024 |
| 26 Jan 2024 | CNY | 122.7 | 124.27 | 121.14 | 122.03 | 122.03 | -1.99 (-1.60%) | 4,670,754 |
| 25 Jan 2024 | CNY | 122.68 | 124.97 | 120.53 | 124.02 | 124.02 | +0.67 (+0.54%) | 6,865,283 |
| 24 Jan 2024 | CNY | 122.49 | 123.38 | 117.66 | 123.35 | 123.35 | +1.62 (+1.33%) | 7,150,539 |
| 23 Jan 2024 | CNY | 121 | 121.96 | 120.1 | 121.73 | 121.73 | 0.0 (0.0%) | 4,352,293 |
| 22 Jan 2024 | CNY | 123.63 | 123.63 | 120.04 | 121.73 | 121.73 | -2.09 (-1.69%) | 5,519,542 |
| 19 Jan 2024 | CNY | 124.87 | 125.5 | 123.03 | 123.82 | 123.82 | -1.65 (-1.32%) | 4,528,327 |
| 18 Jan 2024 | CNY | 122.78 | 125.88 | 121.11 | 125.47 | 125.47 | +2.41 (+1.96%) | 7,463,748 |
| 17 Jan 2024 | CNY | 124 | 125.38 | 123.06 | 123.06 | 123.06 | -0.97 (-0.78%) | 7,466,744 |
| 16 Jan 2024 | CNY | 122.7 | 124.07 | 121.1 | 124.03 | 124.03 | +1.4 (+1.14%) | 8,264,867 |
| 15 Jan 2024 | CNY | 125.1 | 125.82 | 122.38 | 122.63 | 122.63 | -2.37 (-1.90%) | 10,889,103 |
| 12 Jan 2024 | CNY | 127.21 | 129.66 | 122 | 125 | 125 | -8.41 (-6.30%) | 21,950,016 |
| 11 Jan 2024 | CNY | 137.52 | 137.52 | 128.49 | 133.41 | 133.41 | -4.54 (-3.29%) | 7,690,968 |
| 10 Jan 2024 | CNY | 138.3 | 140.66 | 136.68 | 137.95 | 137.95 | -0.34 (-0.25%) | 2,189,562 |
| 9 Jan 2024 | CNY | 137.66 | 139.58 | 135.8 | 138.29 | 138.29 | +0.65 (+0.47%) | 3,014,838 |
| 8 Jan 2024 | CNY | 138.45 | 141.6 | 137.05 | 137.64 | 137.64 | -2.18 (-1.56%) | 2,530,057 |
| 5 Jan 2024 | CNY | 144.48 | 144.5 | 139.45 | 139.82 | 139.82 | -5.5 (-3.78%) | 4,190,228 |
| 4 Jan 2024 | CNY | 144.56 | 145.53 | 142.25 | 145.32 | 145.32 | +0.81 (+0.56%) | 3,782,158 |
| 3 Jan 2024 | CNY | 144.52 | 147.21 | 143.78 | 144.51 | 144.51 | -0.92 (-0.63%) | 2,744,633 |
| 2 Jan 2024 | CNY | 145.8 | 146.48 | 143.77 | 145.43 | 145.43 | -0.37 (-0.25%) | 3,867,674 |
| 29 Dec 2023 | CNY | 146.85 | 148 | 145.7 | 145.8 | 145.8 | -1.05 (-0.72%) | 3,254,641 |
| 28 Dec 2023 | CNY | 141.69 | 148 | 141.21 | 146.85 | 146.85 | +4.72 (+3.32%) | 4,604,655 |
| 27 Dec 2023 | CNY | 141.8 | 142.88 | 140.45 | 142.13 | 142.13 | +0.18 (+0.13%) | 2,503,104 |
