| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 59 | 59.25 | 57.2 | 58.95 | 58.95 | +0.82 (+1.41%) | 8,350,934 |
| 8 Feb 2024 | CNY | 55.06 | 58.77 | 55.01 | 58.13 | 58.13 | +3.09 (+5.61%) | 11,344,218 |
| 7 Feb 2024 | CNY | 54.52 | 56.5 | 54.01 | 55.04 | 55.04 | +0.49 (+0.90%) | 11,683,057 |
| 6 Feb 2024 | CNY | 50.5 | 54.94 | 50.22 | 54.55 | 54.55 | +3.45 (+6.75%) | 11,513,371 |
| 5 Feb 2024 | CNY | 54.98 | 55.18 | 49.97 | 51.1 | 51.1 | -4.41 (-7.94%) | 10,710,208 |
| 2 Feb 2024 | CNY | 58.31 | 58.6 | 53.7 | 55.51 | 55.51 | -3.13 (-5.34%) | 10,161,163 |
| 1 Feb 2024 | CNY | 56.68 | 61.39 | 56.68 | 58.64 | 58.64 | +1.98 (+3.49%) | 12,712,736 |
| 31 Jan 2024 | CNY | 59 | 61.3 | 56.61 | 56.66 | 56.66 | -3.66 (-6.07%) | 10,467,205 |
| 30 Jan 2024 | CNY | 60.05 | 62.78 | 60.04 | 60.32 | 60.32 | -2.7 (-4.28%) | 8,303,165 |
| 29 Jan 2024 | CNY | 69 | 69.04 | 63.02 | 63.02 | 63.02 | -7 (-10.00%) | 12,916,898 |
| 26 Jan 2024 | CNY | 71 | 72.68 | 69.58 | 70.02 | 70.02 | -1.93 (-2.68%) | 9,926,459 |
| 25 Jan 2024 | CNY | 71.21 | 72.29 | 69.05 | 71.95 | 71.95 | -0.54 (-0.74%) | 14,859,271 |
| 24 Jan 2024 | CNY | 73.94 | 74.79 | 70.56 | 72.49 | 72.49 | -2.42 (-3.23%) | 16,767,802 |
| 23 Jan 2024 | CNY | 69.69 | 76.87 | 68.51 | 74.91 | 74.91 | +5.03 (+7.20%) | 24,973,237 |
| 22 Jan 2024 | CNY | 74.03 | 74.5 | 69 | 69.88 | 69.88 | -5.29 (-7.04%) | 16,510,369 |
| 19 Jan 2024 | CNY | 77.9 | 79.21 | 75.13 | 75.17 | 75.17 | -3.05 (-3.90%) | 13,301,837 |
| 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%) | 9,565,353 |
| 16 Jan 2024 | CNY | 75 | 78.5 | 74.5 | 76.8 | 76.8 | +1.42 (+1.88%) | 13,613,073 |
| 15 Jan 2024 | CNY | 76.5 | 77.69 | 75.15 | 75.38 | 75.38 | -2.1 (-2.71%) | 10,557,423 |
| 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%) | 14,501,095 |
| 9 Jan 2024 | CNY | 71.98 | 76.93 | 69.5 | 73.5 | 73.5 | +1.78 (+2.48%) | 15,804,071 |
| 8 Jan 2024 | CNY | 71.99 | 74.68 | 71.08 | 71.72 | 71.72 | -0.43 (-0.60%) | 9,858,062 |
| 5 Jan 2024 | CNY | 74.67 | 76.65 | 71.65 | 72.15 | 72.15 | -2.96 (-3.94%) | 11,226,960 |
| 4 Jan 2024 | CNY | 76.33 | 76.55 | 74.62 | 75.11 | 75.11 | -1.14 (-1.50%) | 7,677,473 |
| 3 Jan 2024 | CNY | 77.97 | 78.84 | 75.26 | 76.25 | 76.25 | -1.96 (-2.51%) | 12,733,107 |
| 2 Jan 2024 | CNY | 76.99 | 80.9 | 76.9 | 78.21 | 78.21 | +0.73 (+0.94%) | 20,037,551 |
| 29 Dec 2023 | CNY | 77.01 | 79.66 | 76.75 | 77.48 | 77.48 | +2.97 (+3.99%) | 29,464,740 |
