| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 95 | 97.76 | 93.08 | 95.4 | 95.4 | +0.73 (+0.77%) | 8,809,847 |
| 6 Feb 2024 | CNY | 86 | 95.11 | 85.61 | 94.67 | 94.67 | +7.23 (+8.27%) | 8,429,010 |
| 5 Feb 2024 | CNY | 88.97 | 89.97 | 83.3 | 87.44 | 87.44 | -2.06 (-2.30%) | 8,043,119 |
| 2 Feb 2024 | CNY | 93.98 | 94.6 | 86.16 | 89.5 | 89.5 | -4.4 (-4.69%) | 6,408,807 |
| 1 Feb 2024 | CNY | 93 | 95.85 | 91.49 | 93.9 | 93.9 | +1.56 (+1.69%) | 5,837,707 |
| 31 Jan 2024 | CNY | 96.2 | 96.39 | 92.32 | 92.34 | 92.34 | -3.29 (-3.44%) | 6,101,198 |
| 30 Jan 2024 | CNY | 99 | 99.47 | 95.6 | 95.63 | 95.63 | -3.07 (-3.11%) | 5,380,946 |
| 29 Jan 2024 | CNY | 102.19 | 103.43 | 98.5 | 98.7 | 98.7 | -3.5 (-3.42%) | 6,065,010 |
| 26 Jan 2024 | CNY | 104 | 105 | 100.8 | 102.2 | 102.2 | -3.33 (-3.16%) | 7,089,002 |
| 25 Jan 2024 | CNY | 105.45 | 106.87 | 103.4 | 105.53 | 105.53 | +0.08 (+0.08%) | 6,623,367 |
| 24 Jan 2024 | CNY | 105.23 | 105.73 | 102.18 | 105.45 | 105.45 | +1.2 (+1.15%) | 6,712,161 |
| 23 Jan 2024 | CNY | 106.02 | 108.1 | 103.5 | 104.25 | 104.25 | -2.72 (-2.54%) | 10,042,335 |
| 22 Jan 2024 | CNY | 110.51 | 113 | 106.71 | 106.97 | 106.97 | -12.31 (-10.32%) | 13,539,768 |
| 19 Jan 2024 | CNY | 120.19 | 121.77 | 118.51 | 119.28 | 119.28 | -0.82 (-0.68%) | 4,390,232 |
| 18 Jan 2024 | CNY | 116.88 | 121.49 | 115.67 | 120.1 | 120.1 | +1.76 (+1.49%) | 5,491,242 |
| 17 Jan 2024 | CNY | 122.1 | 122.38 | 118.02 | 118.34 | 118.34 | -4.53 (-3.69%) | 4,632,305 |
| 16 Jan 2024 | CNY | 121.81 | 123.18 | 119.81 | 122.87 | 122.87 | +0.81 (+0.66%) | 4,715,580 |
| 15 Jan 2024 | CNY | 119.8 | 125.91 | 119.5 | 122.06 | 122.06 | +1.45 (+1.20%) | 4,929,317 |
| 12 Jan 2024 | CNY | 120.69 | 122 | 119.22 | 120.61 | 120.61 | -0.46 (-0.38%) | 2,908,131 |
| 11 Jan 2024 | CNY | 119.7 | 121.95 | 119 | 121.07 | 121.07 | +1.34 (+1.12%) | 4,558,882 |
| 10 Jan 2024 | CNY | 120.77 | 121.84 | 118.5 | 119.73 | 119.73 | -1.87 (-1.54%) | 3,934,347 |
| 9 Jan 2024 | CNY | 122.8 | 125.24 | 120.37 | 121.6 | 121.6 | +0.16 (+0.13%) | 5,013,630 |
| 8 Jan 2024 | CNY | 125.21 | 126.47 | 121.34 | 121.44 | 121.44 | -5.06 (-4.00%) | 5,252,001 |
| 5 Jan 2024 | CNY | 127 | 128.03 | 125.51 | 126.5 | 126.5 | -0.79 (-0.62%) | 3,204,861 |
| 4 Jan 2024 | CNY | 129.01 | 129.88 | 126.2 | 127.29 | 127.29 | -1.71 (-1.33%) | 4,691,989 |
| 3 Jan 2024 | CNY | 132.57 | 133.9 | 128.1 | 129 | 129 | -4 (-3.01%) | 6,701,146 |
| 2 Jan 2024 | CNY | 141.06 | 141.49 | 132.21 | 133 | 133 | -8 (-5.67%) | 6,796,309 |
| 29 Dec 2023 | CNY | 139.21 | 142 | 138.87 | 141 | 141 | +1.7 (+1.22%) | 3,961,488 |
| 28 Dec 2023 | CNY | 138.2 | 140.45 | 136.4 | 139.3 | 139.3 | +0.57 (+0.41%) | 3,919,519 |
| 27 Dec 2023 | CNY | 137.48 | 141.04 | 137.48 | 138.73 | 138.73 | +1.02 (+0.74%) | 3,190,404 |
