| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 58.49 | 58.49 | 56.33 | 56.35 | 56.35 | -2.47 (-4.20%) | 9,735,604 |
| 25 Jan 2024 | CNY | 57.76 | 59.19 | 56.45 | 58.82 | 58.82 | +1.34 (+2.33%) | 10,983,315 |
| 24 Jan 2024 | CNY | 58.18 | 58.4 | 55.2 | 57.48 | 57.48 | -0.45 (-0.78%) | 11,059,653 |
| 23 Jan 2024 | CNY | 57.5 | 58.95 | 56.5 | 57.93 | 57.93 | +0.43 (+0.75%) | 9,029,104 |
| 22 Jan 2024 | CNY | 60.22 | 60.7 | 57.21 | 57.5 | 57.5 | -2.75 (-4.56%) | 11,193,086 |
| 19 Jan 2024 | CNY | 62.6 | 62.64 | 60.19 | 60.25 | 60.25 | -2.49 (-3.97%) | 10,260,532 |
| 18 Jan 2024 | CNY | 62.15 | 62.8 | 60.75 | 62.74 | 62.74 | +0.72 (+1.16%) | 10,289,895 |
| 17 Jan 2024 | CNY | 63.8 | 64.1 | 62 | 62.02 | 62.02 | -1.89 (-2.96%) | 6,427,937 |
| 16 Jan 2024 | CNY | 64.88 | 64.91 | 63.06 | 63.91 | 63.91 | -0.94 (-1.45%) | 9,742,770 |
| 15 Jan 2024 | CNY | 65.35 | 65.88 | 64.1 | 64.85 | 64.85 | -1.07 (-1.62%) | 7,026,913 |
| 12 Jan 2024 | CNY | 67.15 | 67.45 | 65.69 | 65.92 | 65.92 | -1.28 (-1.90%) | 6,887,472 |
| 11 Jan 2024 | CNY | 66.61 | 68.1 | 66.16 | 67.2 | 67.2 | +0.6 (+0.90%) | 9,463,193 |
| 10 Jan 2024 | CNY | 69.05 | 69.14 | 66.49 | 66.6 | 66.6 | -2.4 (-3.48%) | 9,177,676 |
| 9 Jan 2024 | CNY | 70.09 | 70.7 | 68.3 | 69 | 69 | -0.7 (-1.00%) | 5,088,252 |
| 8 Jan 2024 | CNY | 71.82 | 71.83 | 69.5 | 69.7 | 69.7 | -2.12 (-2.95%) | 5,895,560 |
| 5 Jan 2024 | CNY | 73.68 | 74.35 | 71 | 71.82 | 71.82 | -1.42 (-1.94%) | 5,577,720 |
| 4 Jan 2024 | CNY | 75.63 | 76.38 | 72.98 | 73.24 | 73.24 | -2.84 (-3.73%) | 5,476,167 |
| 3 Jan 2024 | CNY | 77.7 | 77.77 | 75.6 | 76.08 | 76.08 | -2.02 (-2.59%) | 3,838,007 |
| 2 Jan 2024 | CNY | 80.06 | 80.6 | 78.08 | 78.1 | 78.1 | -1.96 (-2.45%) | 3,149,207 |
| 29 Dec 2023 | CNY | 78.7 | 81.55 | 78.68 | 80.06 | 80.06 | +1.21 (+1.53%) | 4,778,815 |
| 28 Dec 2023 | CNY | 75.99 | 78.96 | 74.87 | 78.85 | 78.85 | +2.9 (+3.82%) | 4,886,916 |
| 27 Dec 2023 | CNY | 76 | 77 | 75.85 | 75.95 | 75.95 | -0.06 (-0.08%) | 3,162,009 |
| 26 Dec 2023 | CNY | 78.25 | 78.25 | 75.08 | 76.01 | 76.01 | -2.42 (-3.09%) | 4,721,311 |
| 25 Dec 2023 | CNY | 77.88 | 79.48 | 77.82 | 78.43 | 78.43 | +0.53 (+0.68%) | 2,218,700 |
| 22 Dec 2023 | CNY | 79.6 | 79.77 | 77.59 | 77.9 | 77.9 | -1.89 (-2.37%) | 4,489,663 |
| 21 Dec 2023 | CNY | 79.76 | 80.67 | 78.12 | 79.79 | 79.79 | -0.21 (-0.26%) | 4,409,110 |
| 20 Dec 2023 | CNY | 82.24 | 82.36 | 80 | 80 | 80 | -1.8 (-2.20%) | 2,836,144 |
| 19 Dec 2023 | CNY | 82.14 | 83.1 | 80.88 | 81.8 | 81.8 | -0.58 (-0.70%) | 3,521,336 |
| 18 Dec 2023 | CNY | 82.45 | 83.6 | 82.01 | 82.38 | 82.38 | -0.55 (-0.66%) | 3,011,835 |
| 15 Dec 2023 | CNY | 83.47 | 84.12 | 82.46 | 82.93 | 82.93 | -0.37 (-0.44%) | 3,268,641 |
