| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 70.5 | 74.68 | 70.1 | 74.28 | 74.28 | +3.21 (+4.52%) | 3,259,191 |
| 5 Feb 2024 | CNY | 69.89 | 72.98 | 67 | 71.07 | 71.07 | +0.62 (+0.88%) | 4,610,423 |
| 2 Feb 2024 | CNY | 70.05 | 72.62 | 69 | 70.45 | 70.45 | +0.28 (+0.40%) | 2,796,899 |
| 1 Feb 2024 | CNY | 68.88 | 70.65 | 67.35 | 70.17 | 70.17 | +1.08 (+1.56%) | 2,524,837 |
| 31 Jan 2024 | CNY | 69.85 | 70.25 | 67.5 | 69.09 | 69.09 | -0.76 (-1.09%) | 2,945,276 |
| 30 Jan 2024 | CNY | 70.53 | 71.55 | 69.5 | 69.85 | 69.85 | -1.72 (-2.40%) | 2,249,184 |
| 29 Jan 2024 | CNY | 71.74 | 73.9 | 71.32 | 71.57 | 71.57 | -0.53 (-0.74%) | 2,306,518 |
| 26 Jan 2024 | CNY | 74 | 74.48 | 71.25 | 72.1 | 72.1 | -2.42 (-3.25%) | 3,237,380 |
| 25 Jan 2024 | CNY | 76.5 | 76.89 | 72.72 | 74.52 | 74.52 | -1.85 (-2.42%) | 3,465,574 |
| 24 Jan 2024 | CNY | 73.19 | 76.48 | 73.19 | 76.37 | 76.37 | +3.43 (+4.70%) | 3,266,308 |
| 23 Jan 2024 | CNY | 70.08 | 73.35 | 69.7 | 72.94 | 72.94 | +2.14 (+3.02%) | 2,032,313 |
| 22 Jan 2024 | CNY | 73.56 | 73.72 | 69.8 | 70.8 | 70.8 | -2.76 (-3.75%) | 2,407,880 |
| 19 Jan 2024 | CNY | 73.19 | 74 | 72.11 | 73.56 | 73.56 | +0.31 (+0.42%) | 1,410,147 |
| 18 Jan 2024 | CNY | 73.4 | 73.72 | 71.5 | 73.25 | 73.25 | -0.55 (-0.75%) | 1,718,334 |
| 17 Jan 2024 | CNY | 74.97 | 76.44 | 73.8 | 73.8 | 73.8 | -1.34 (-1.78%) | 1,726,525 |
| 16 Jan 2024 | CNY | 74.3 | 75.48 | 73.11 | 75.14 | 75.14 | +1.56 (+2.12%) | 1,897,646 |
| 15 Jan 2024 | CNY | 73.98 | 75.77 | 72.88 | 73.58 | 73.58 | -0.35 (-0.47%) | 1,592,289 |
| 12 Jan 2024 | CNY | 73.31 | 75.86 | 72.85 | 73.93 | 73.93 | +0.85 (+1.16%) | 2,741,565 |
| 11 Jan 2024 | CNY | 73.01 | 74.13 | 72.35 | 73.08 | 73.08 | +0.09 (+0.12%) | 1,865,748 |
| 10 Jan 2024 | CNY | 74.37 | 75.18 | 72.5 | 72.99 | 72.99 | -1.47 (-1.97%) | 2,930,694 |
| 9 Jan 2024 | CNY | 75.1 | 75.66 | 74.04 | 74.46 | 74.46 | -0.29 (-0.39%) | 964,410 |
| 8 Jan 2024 | CNY | 73.93 | 75.68 | 72.72 | 74.75 | 74.75 | +0.6 (+0.81%) | 2,649,336 |
| 5 Jan 2024 | CNY | 76 | 76.87 | 73.3 | 74.15 | 74.15 | -2 (-2.63%) | 3,219,878 |
| 4 Jan 2024 | CNY | 77.21 | 77.76 | 75.6 | 76.15 | 76.15 | -1.16 (-1.50%) | 2,334,683 |
| 3 Jan 2024 | CNY | 78.03 | 78.47 | 76.75 | 77.31 | 77.31 | -0.86 (-1.10%) | 2,096,265 |
| 2 Jan 2024 | CNY | 78.35 | 78.35 | 76.8 | 78.17 | 78.17 | -0.03 (-0.04%) | 1,877,289 |
| 29 Dec 2023 | CNY | 77.32 | 78.3 | 77.01 | 78.2 | 78.2 | +0.88 (+1.14%) | 2,932,186 |
| 28 Dec 2023 | CNY | 78 | 78 | 75.91 | 77.32 | 77.32 | -0.66 (-0.85%) | 2,642,234 |
| 27 Dec 2023 | CNY | 76.2 | 78 | 75.47 | 77.98 | 77.98 | +2.28 (+3.01%) | 3,477,366 |
| 26 Dec 2023 | CNY | 74.35 | 77.13 | 74 | 75.7 | 75.7 | +1.53 (+2.06%) | 3,040,817 |
