| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 114.31 | 116.5 | 111.69 | 115.08 | 115.08 | +1.07 (+0.94%) | 3,164,444 |
| 6 Feb 2024 | CNY | 106.62 | 115.28 | 106.58 | 114.01 | 114.01 | +3.51 (+3.18%) | 3,336,253 |
| 5 Feb 2024 | CNY | 103.1 | 112.35 | 96.58 | 110.5 | 110.5 | +6.49 (+6.24%) | 3,499,925 |
| 2 Feb 2024 | CNY | 108 | 109.48 | 102.01 | 104.01 | 104.01 | -5.24 (-4.80%) | 2,371,887 |
| 1 Feb 2024 | CNY | 102.5 | 111.03 | 102 | 109.25 | 109.25 | +6.75 (+6.59%) | 3,290,302 |
| 31 Jan 2024 | CNY | 106.91 | 107.01 | 102.5 | 102.5 | 102.5 | -4.43 (-4.14%) | 2,235,050 |
| 30 Jan 2024 | CNY | 108.65 | 110.7 | 106.4 | 106.93 | 106.93 | -3.19 (-2.90%) | 2,506,903 |
| 29 Jan 2024 | CNY | 120.94 | 121 | 109.9 | 110.12 | 110.12 | -11.35 (-9.34%) | 4,269,750 |
| 26 Jan 2024 | CNY | 122.51 | 124.95 | 121.2 | 121.47 | 121.47 | -2.08 (-1.68%) | 2,023,332 |
| 25 Jan 2024 | CNY | 120.32 | 123.88 | 115.57 | 123.55 | 123.55 | +2.38 (+1.96%) | 2,930,396 |
| 24 Jan 2024 | CNY | 122 | 125.88 | 118.2 | 121.17 | 121.17 | -1.74 (-1.42%) | 2,704,896 |
| 23 Jan 2024 | CNY | 116.28 | 124.41 | 113.5 | 122.91 | 122.91 | +6.57 (+5.65%) | 3,910,359 |
| 22 Jan 2024 | CNY | 118.86 | 120.48 | 114.9 | 116.34 | 116.34 | -3.86 (-3.21%) | 3,304,698 |
| 19 Jan 2024 | CNY | 124.62 | 126.6 | 120.2 | 120.2 | 120.2 | -5.8 (-4.60%) | 3,010,415 |
| 18 Jan 2024 | CNY | 120.4 | 126 | 120.01 | 126 | 126 | +4.41 (+3.63%) | 3,690,821 |
| 17 Jan 2024 | CNY | 125.25 | 127.23 | 121.5 | 121.59 | 121.59 | -4.51 (-3.58%) | 2,557,370 |
| 16 Jan 2024 | CNY | 122.95 | 126.6 | 122.05 | 126.1 | 126.1 | +3.1 (+2.52%) | 3,369,649 |
| 15 Jan 2024 | CNY | 122 | 126.27 | 120 | 123 | 123 | -0.65 (-0.53%) | 3,322,930 |
| 12 Jan 2024 | CNY | 124 | 128.84 | 122.63 | 123.65 | 123.65 | -0.97 (-0.78%) | 5,042,970 |
| 11 Jan 2024 | CNY | 121.66 | 126.69 | 120.46 | 124.62 | 124.62 | +1.82 (+1.48%) | 5,178,606 |
| 10 Jan 2024 | CNY | 119.48 | 126.3 | 119.48 | 122.8 | 122.8 | +2.01 (+1.66%) | 5,984,469 |
| 9 Jan 2024 | CNY | 116.62 | 127.2 | 114.47 | 120.79 | 120.79 | +3.99 (+3.42%) | 5,879,123 |
| 8 Jan 2024 | CNY | 117.14 | 120.23 | 116.5 | 116.8 | 116.8 | -0.9 (-0.76%) | 3,591,209 |
| 5 Jan 2024 | CNY | 120.71 | 122.2 | 116.88 | 117.7 | 117.7 | -2.87 (-2.38%) | 3,322,982 |
| 4 Jan 2024 | CNY | 125.97 | 126.5 | 119.73 | 120.57 | 120.57 | -4.13 (-3.31%) | 4,004,482 |
| 3 Jan 2024 | CNY | 127.28 | 129.3 | 123.5 | 124.7 | 124.7 | -2.58 (-2.03%) | 4,100,380 |
| 2 Jan 2024 | CNY | 127.98 | 131.28 | 126.42 | 127.28 | 127.28 | -2.23 (-1.72%) | 4,935,387 |
| 29 Dec 2023 | CNY | 133 | 134.9 | 126.07 | 129.51 | 129.51 | +1.16 (+0.90%) | 8,774,216 |
| 28 Dec 2023 | CNY | 107 | 128.35 | 106.31 | 128.35 | 128.35 | +21.39 (+20.00%) | 7,069,860 |
| 27 Dec 2023 | CNY | 107.7 | 107.71 | 104.2 | 106.96 | 106.96 | -1 (-0.93%) | 2,636,345 |
