| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 65.46 | 65.76 | 64.37 | 64.85 | 64.85 | -0.91 (-1.38%) | 3,092,439 |
| 25 Jan 2024 | CNY | 65.99 | 66.55 | 64.65 | 65.76 | 65.76 | -0.23 (-0.35%) | 3,797,240 |
| 24 Jan 2024 | CNY | 67.16 | 67.3 | 63.8 | 65.99 | 65.99 | -0.67 (-1.01%) | 3,209,233 |
| 23 Jan 2024 | CNY | 67.5 | 67.96 | 66.13 | 66.66 | 66.66 | -0.79 (-1.17%) | 2,901,994 |
| 22 Jan 2024 | CNY | 69.97 | 70.95 | 66.8 | 67.45 | 67.45 | -2.67 (-3.81%) | 3,925,589 |
| 19 Jan 2024 | CNY | 70.17 | 71.38 | 69.27 | 70.12 | 70.12 | -0.14 (-0.20%) | 3,056,763 |
| 18 Jan 2024 | CNY | 68.94 | 70.69 | 67.52 | 70.26 | 70.26 | +1.19 (+1.72%) | 3,442,909 |
| 17 Jan 2024 | CNY | 71 | 71.69 | 68.88 | 69.07 | 69.07 | -2.02 (-2.84%) | 2,069,287 |
| 16 Jan 2024 | CNY | 71.52 | 71.69 | 69.88 | 71.09 | 71.09 | -0.43 (-0.60%) | 2,556,462 |
| 15 Jan 2024 | CNY | 71.08 | 73.25 | 70.53 | 71.52 | 71.52 | +0.05 (+0.07%) | 3,068,618 |
| 12 Jan 2024 | CNY | 73.28 | 73.68 | 71.29 | 71.47 | 71.47 | -2.13 (-2.89%) | 2,743,617 |
| 11 Jan 2024 | CNY | 73.62 | 75.3 | 73.03 | 73.6 | 73.6 | +0.22 (+0.30%) | 2,495,356 |
| 10 Jan 2024 | CNY | 74.4 | 76.1 | 73.12 | 73.38 | 73.38 | -1.02 (-1.37%) | 1,937,242 |
| 9 Jan 2024 | CNY | 75.58 | 76.62 | 73.11 | 74.4 | 74.4 | -0.51 (-0.68%) | 3,144,008 |
| 8 Jan 2024 | CNY | 78 | 78.14 | 74.08 | 74.91 | 74.91 | -3.45 (-4.40%) | 4,012,437 |
| 5 Jan 2024 | CNY | 78 | 79.1 | 76.8 | 78.36 | 78.36 | +0.29 (+0.37%) | 2,932,262 |
| 4 Jan 2024 | CNY | 82.33 | 82.33 | 77.62 | 78.07 | 78.07 | -3.93 (-4.79%) | 4,008,414 |
| 3 Jan 2024 | CNY | 85.81 | 86.15 | 82 | 82 | 82 | -4.22 (-4.89%) | 2,359,588 |
| 2 Jan 2024 | CNY | 89.46 | 89.49 | 86.17 | 86.22 | 86.22 | -2.79 (-3.13%) | 1,873,050 |
| 29 Dec 2023 | CNY | 86.44 | 89.5 | 86.44 | 89.01 | 89.01 | +2.03 (+2.33%) | 3,073,117 |
| 28 Dec 2023 | CNY | 83.27 | 87 | 82.54 | 86.98 | 86.98 | +4.47 (+5.42%) | 3,181,360 |
| 27 Dec 2023 | CNY | 82.01 | 84.25 | 81.31 | 82.51 | 82.51 | +0.58 (+0.71%) | 2,270,765 |
| 26 Dec 2023 | CNY | 83.39 | 83.56 | 81.31 | 81.93 | 81.93 | -1.37 (-1.64%) | 1,512,125 |
| 25 Dec 2023 | CNY | 84.06 | 86 | 83.06 | 83.3 | 83.3 | -1.26 (-1.49%) | 1,238,379 |
| 22 Dec 2023 | CNY | 85.9 | 87.39 | 84.3 | 84.56 | 84.56 | -1.44 (-1.67%) | 1,894,339 |
| 21 Dec 2023 | CNY | 85.52 | 87 | 85.34 | 86 | 86 | -0.84 (-0.97%) | 1,466,228 |
| 20 Dec 2023 | CNY | 86.55 | 87.78 | 85.5 | 86.84 | 86.84 | +0.56 (+0.65%) | 1,486,239 |
| 19 Dec 2023 | CNY | 82.89 | 86.66 | 82.41 | 86.28 | 86.28 | +3.05 (+3.66%) | 2,233,337 |
| 18 Dec 2023 | CNY | 84.95 | 84.96 | 83.05 | 83.23 | 83.23 | -2.07 (-2.43%) | 1,071,456 |
| 15 Dec 2023 | CNY | 86.1 | 86.5 | 84.72 | 85.3 | 85.3 | -0.58 (-0.68%) | 990,034 |
