| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 44.95 | 46.02 | 44.18 | 44.7 | 44.7 | -0.13 (-0.29%) | 34,298,581 |
| 6 Feb 2024 | CNY | 41.81 | 45.15 | 41.8 | 44.83 | 44.83 | +2.94 (+7.02%) | 32,752,348 |
| 5 Feb 2024 | CNY | 43.72 | 44.3 | 41.06 | 41.89 | 41.89 | -2.29 (-5.18%) | 35,492,404 |
| 2 Feb 2024 | CNY | 46.53 | 47.08 | 42.94 | 44.18 | 44.18 | -2.35 (-5.05%) | 36,092,626 |
| 1 Feb 2024 | CNY | 46.25 | 47.65 | 45.56 | 46.53 | 46.53 | +0.03 (+0.06%) | 23,292,095 |
| 31 Jan 2024 | CNY | 49.05 | 49.63 | 46.2 | 46.5 | 46.5 | -3.89 (-7.72%) | 44,496,043 |
| 30 Jan 2024 | CNY | 50.53 | 51.86 | 50.12 | 50.39 | 50.39 | -0.62 (-1.22%) | 20,377,454 |
| 29 Jan 2024 | CNY | 54.78 | 54.78 | 51 | 51.01 | 51.01 | -3.79 (-6.92%) | 40,410,361 |
| 26 Jan 2024 | CNY | 55.56 | 56.78 | 54.78 | 54.8 | 54.8 | -1.21 (-2.16%) | 24,373,065 |
| 25 Jan 2024 | CNY | 54.97 | 56.35 | 54.23 | 56.01 | 56.01 | +0.71 (+1.28%) | 26,545,609 |
| 24 Jan 2024 | CNY | 55.92 | 56.2 | 53.61 | 55.3 | 55.3 | -0.28 (-0.50%) | 27,245,464 |
| 23 Jan 2024 | CNY | 54.7 | 56.49 | 54.09 | 55.58 | 55.58 | +0.58 (+1.05%) | 24,086,059 |
| 22 Jan 2024 | CNY | 56.62 | 57.1 | 54.32 | 55 | 55 | -2.45 (-4.26%) | 38,717,882 |
| 19 Jan 2024 | CNY | 58 | 59.68 | 57.08 | 57.45 | 57.45 | -0.93 (-1.59%) | 32,411,276 |
| 18 Jan 2024 | CNY | 55.99 | 58.62 | 55.97 | 58.38 | 58.38 | +1.88 (+3.33%) | 38,862,721 |
| 17 Jan 2024 | CNY | 58.08 | 58.15 | 56.5 | 56.5 | 56.5 | -1.57 (-2.70%) | 22,212,150 |
| 16 Jan 2024 | CNY | 57.61 | 58.64 | 57.38 | 58.07 | 58.07 | +0.49 (+0.85%) | 29,172,822 |
| 15 Jan 2024 | CNY | 57.88 | 58.79 | 57.31 | 57.58 | 57.58 | -0.57 (-0.98%) | 23,559,111 |
| 12 Jan 2024 | CNY | 58.99 | 59.65 | 58.14 | 58.15 | 58.15 | -1.67 (-2.79%) | 43,003,802 |
| 11 Jan 2024 | CNY | 54.99 | 60.98 | 54.76 | 59.82 | 59.82 | +4.38 (+7.90%) | 77,997,424 |
| 10 Jan 2024 | CNY | 54.99 | 56.5 | 54.32 | 55.44 | 55.44 | +0.23 (+0.42%) | 37,306,490 |
| 9 Jan 2024 | CNY | 53.83 | 55.81 | 52.16 | 55.21 | 55.21 | +1.56 (+2.91%) | 35,716,267 |
| 8 Jan 2024 | CNY | 53.65 | 55.3 | 53.33 | 53.65 | 53.65 | -0.35 (-0.65%) | 25,969,838 |
| 5 Jan 2024 | CNY | 53.25 | 55.85 | 53.25 | 54 | 54 | +0.34 (+0.63%) | 35,290,770 |
| 4 Jan 2024 | CNY | 55.12 | 55.12 | 53.35 | 53.66 | 53.66 | -1.66 (-3.00%) | 23,606,564 |
| 3 Jan 2024 | CNY | 55.03 | 55.87 | 54.85 | 55.32 | 55.32 | -0.1 (-0.18%) | 17,900,835 |
| 2 Jan 2024 | CNY | 55.77 | 56.25 | 55.18 | 55.42 | 55.42 | -0.37 (-0.66%) | 23,289,183 |
| 29 Dec 2023 | CNY | 56.3 | 56.95 | 55.77 | 55.79 | 55.79 | -0.88 (-1.55%) | 36,955,672 |
| 28 Dec 2023 | CNY | 53.42 | 57.54 | 53.32 | 56.67 | 56.67 | +3.17 (+5.93%) | 68,896,033 |
| 27 Dec 2023 | CNY | 54.2 | 54.36 | 52.8 | 53.5 | 53.5 | -0.98 (-1.80%) | 21,914,561 |
