| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 68.04 | 73.47 | 68.04 | 72.1 | 72.1 | +3.78 (+5.53%) | 1,150,755 |
| 7 Feb 2024 | CNY | 65.05 | 69.25 | 65.01 | 68.32 | 68.32 | +2.99 (+4.58%) | 1,195,078 |
| 6 Feb 2024 | CNY | 59.47 | 65.65 | 58.12 | 65.33 | 65.33 | +4.75 (+7.84%) | 1,005,059 |
| 5 Feb 2024 | CNY | 60.05 | 61.44 | 56.6 | 60.58 | 60.58 | -0.13 (-0.21%) | 973,854 |
| 2 Feb 2024 | CNY | 63.92 | 64.57 | 58.8 | 60.71 | 60.71 | -3.21 (-5.02%) | 670,535 |
| 1 Feb 2024 | CNY | 64.37 | 65.9 | 62.8 | 63.92 | 63.92 | -0.49 (-0.76%) | 565,570 |
| 31 Jan 2024 | CNY | 66.71 | 67.26 | 64.32 | 64.41 | 64.41 | -2.39 (-3.58%) | 626,320 |
| 30 Jan 2024 | CNY | 68 | 69.44 | 66.76 | 66.8 | 66.8 | -2.19 (-3.17%) | 371,570 |
| 29 Jan 2024 | CNY | 69.74 | 70.71 | 68.72 | 68.99 | 68.99 | -0.72 (-1.03%) | 493,424 |
| 26 Jan 2024 | CNY | 70.69 | 71.68 | 69.25 | 69.71 | 69.71 | -0.99 (-1.40%) | 454,196 |
| 25 Jan 2024 | CNY | 68.27 | 70.88 | 67.79 | 70.7 | 70.7 | +2.29 (+3.35%) | 540,570 |
| 24 Jan 2024 | CNY | 68.7 | 69.39 | 65.87 | 68.41 | 68.41 | +0.18 (+0.26%) | 433,789 |
| 23 Jan 2024 | CNY | 67.56 | 68.37 | 66.34 | 68.23 | 68.23 | +0.67 (+0.99%) | 495,456 |
| 22 Jan 2024 | CNY | 71.64 | 71.64 | 67.03 | 67.56 | 67.56 | -4.08 (-5.70%) | 731,092 |
| 19 Jan 2024 | CNY | 72.3 | 73 | 71.26 | 71.64 | 71.64 | -0.65 (-0.90%) | 393,581 |
| 18 Jan 2024 | CNY | 74.18 | 74.48 | 70.48 | 72.29 | 72.29 | -2.29 (-3.07%) | 813,256 |
| 17 Jan 2024 | CNY | 76.66 | 76.69 | 74.58 | 74.58 | 74.58 | -1.92 (-2.51%) | 318,560 |
| 16 Jan 2024 | CNY | 77.4 | 77.4 | 75.76 | 76.5 | 76.5 | -2.08 (-2.65%) | 380,740 |
| 15 Jan 2024 | CNY | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.0 (0.0%) | 433,700 |
| 12 Jan 2024 | CNY | 79.15 | 79.78 | 78.51 | 78.58 | 78.58 | -0.82 (-1.03%) | 271,910 |
| 11 Jan 2024 | CNY | 78.41 | 79.56 | 78.08 | 79.4 | 79.4 | +1.35 (+1.73%) | 305,368 |
| 10 Jan 2024 | CNY | 78.81 | 79.65 | 77.9 | 78.05 | 78.05 | -0.47 (-0.60%) | 302,526 |
| 9 Jan 2024 | CNY | 79.29 | 80.28 | 78.4 | 78.52 | 78.52 | -0.68 (-0.86%) | 363,251 |
| 8 Jan 2024 | CNY | 81.32 | 81.32 | 79.1 | 79.2 | 79.2 | -2.22 (-2.73%) | 595,150 |
| 5 Jan 2024 | CNY | 82 | 82.83 | 81.06 | 81.42 | 81.42 | -0.61 (-0.74%) | 529,792 |
| 4 Jan 2024 | CNY | 82.4 | 82.4 | 81.13 | 82.03 | 82.03 | -0.1 (-0.12%) | 390,320 |
| 3 Jan 2024 | CNY | 82.5 | 82.96 | 81.51 | 82.13 | 82.13 | +0.27 (+0.33%) | 315,378 |
| 2 Jan 2024 | CNY | 82.41 | 83.33 | 81.81 | 81.86 | 81.86 | -0.54 (-0.66%) | 331,800 |
| 29 Dec 2023 | CNY | 81.53 | 82.78 | 81.46 | 82.4 | 82.4 | +0.72 (+0.88%) | 299,670 |
| 28 Dec 2023 | CNY | 79.55 | 81.75 | 78.75 | 81.68 | 81.68 | +1.87 (+2.34%) | 545,430 |
