| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 67.98 | 70.49 | 66.26 | 66.28 | 66.28 | -0.9 (-1.34%) | 13,723,050 |
| 27 Feb 2024 | CNY | 63.61 | 67.4 | 63.31 | 67.18 | 67.18 | +2.89 (+4.50%) | 10,973,980 |
| 26 Feb 2024 | CNY | 64.6 | 65.04 | 63 | 64.29 | 64.29 | -1.28 (-1.95%) | 10,580,970 |
| 23 Feb 2024 | CNY | 65.2 | 69.28 | 64.44 | 65.57 | 65.57 | +1.58 (+2.47%) | 16,156,940 |
| 22 Feb 2024 | CNY | 62.66 | 65.7 | 62.66 | 63.99 | 63.99 | +4.26 (+7.13%) | 18,484,650 |
| 21 Feb 2024 | CNY | 58.3 | 61.88 | 57.78 | 59.73 | 59.73 | +0.93 (+1.58%) | 10,170,370 |
| 20 Feb 2024 | CNY | 58.19 | 58.86 | 57.5 | 58.8 | 58.8 | -0.15 (-0.25%) | 6,672,040 |
| 19 Feb 2024 | CNY | 59 | 59.25 | 57.2 | 58.95 | 58.95 | +0.82 (+1.41%) | 8,350,930 |
| 8 Feb 2024 | CNY | 55.06 | 58.77 | 55.01 | 58.13 | 58.13 | +3.09 (+5.61%) | 11,344,220 |
| 7 Feb 2024 | CNY | 54.52 | 56.5 | 54.01 | 55.04 | 55.04 | +0.49 (+0.90%) | 11,683,060 |
| 6 Feb 2024 | CNY | 50.5 | 54.94 | 50.22 | 54.55 | 54.55 | +3.45 (+6.75%) | 11,513,370 |
| 5 Feb 2024 | CNY | 54.98 | 55.18 | 49.97 | 51.1 | 51.1 | -4.41 (-7.94%) | 10,710,210 |
| 2 Feb 2024 | CNY | 58.31 | 58.6 | 53.7 | 55.51 | 55.51 | -3.13 (-5.34%) | 10,161,160 |
| 1 Feb 2024 | CNY | 56.68 | 61.39 | 56.68 | 58.64 | 58.64 | +1.98 (+3.49%) | 12,712,740 |
| 31 Jan 2024 | CNY | 59 | 61.3 | 56.61 | 56.66 | 56.66 | -3.66 (-6.07%) | 10,467,210 |
| 30 Jan 2024 | CNY | 60.05 | 62.78 | 60.04 | 60.32 | 60.32 | -2.7 (-4.28%) | 8,303,170 |
| 29 Jan 2024 | CNY | 69 | 69.04 | 63.02 | 63.02 | 63.02 | -7 (-10.00%) | 12,916,900 |
| 26 Jan 2024 | CNY | 71 | 72.68 | 69.58 | 70.02 | 70.02 | -1.93 (-2.68%) | 9,926,460 |
| 25 Jan 2024 | CNY | 71.21 | 72.29 | 69.05 | 71.95 | 71.95 | -0.54 (-0.74%) | 14,859,270 |
| 24 Jan 2024 | CNY | 73.94 | 74.79 | 70.56 | 72.49 | 72.49 | -2.42 (-3.23%) | 16,767,800 |
| 23 Jan 2024 | CNY | 69.69 | 76.87 | 68.51 | 74.91 | 74.91 | +5.03 (+7.20%) | 24,973,240 |
| 22 Jan 2024 | CNY | 74.03 | 74.5 | 69 | 69.88 | 69.88 | -5.29 (-7.04%) | 16,510,370 |
| 19 Jan 2024 | CNY | 77.9 | 79.21 | 75.13 | 75.17 | 75.17 | -3.05 (-3.90%) | 13,301,840 |
| 18 Jan 2024 | CNY | 72.6 | 78.96 | 72.31 | 78.22 | 78.22 | +4.92 (+6.71%) | 19,786,290 |
| 17 Jan 2024 | CNY | 76 | 76.5 | 73.3 | 73.3 | 73.3 | -3.5 (-4.56%) | 9,565,350 |
| 16 Jan 2024 | CNY | 75 | 78.5 | 74.5 | 76.8 | 76.8 | +1.42 (+1.88%) | 13,613,070 |
| 15 Jan 2024 | CNY | 76.5 | 77.69 | 75.15 | 75.38 | 75.38 | -2.1 (-2.71%) | 10,557,420 |
| 12 Jan 2024 | CNY | 77.29 | 80.6 | 76.83 | 77.48 | 77.48 | -0.61 (-0.78%) | 18,588,000 |
| 11 Jan 2024 | CNY | 73.71 | 80.8 | 73.71 | 78.09 | 78.09 | +4.29 (+5.81%) | 21,034,780 |
| 10 Jan 2024 | CNY | 72.5 | 76.22 | 72.18 | 73.8 | 73.8 | +0.3 (+0.41%) | 14,501,100 |
