| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 45.08 | 46.93 | 43.5 | 44.65 | 44.65 | -1.35 (-2.93%) | 1,487,011 |
| 6 Feb 2024 | CNY | 44.06 | 47.5 | 42 | 46 | 46 | +1.71 (+3.86%) | 1,445,826 |
| 5 Feb 2024 | CNY | 43.19 | 46.5 | 39.93 | 44.29 | 44.29 | -0.71 (-1.58%) | 1,279,117 |
| 2 Feb 2024 | CNY | 45.93 | 48.49 | 43.86 | 45 | 45 | -1.93 (-4.11%) | 941,470 |
| 1 Feb 2024 | CNY | 47.86 | 49.63 | 46.5 | 46.93 | 46.93 | -1.62 (-3.34%) | 1,366,232 |
| 31 Jan 2024 | CNY | 41.89 | 51.42 | 41.89 | 48.55 | 48.55 | -3.16 (-6.11%) | 1,545,451 |
| 30 Jan 2024 | CNY | 53.59 | 53.59 | 51.01 | 51.71 | 51.71 | -2.14 (-3.97%) | 727,150 |
| 29 Jan 2024 | CNY | 54.73 | 56 | 53.64 | 53.85 | 53.85 | -1.16 (-2.11%) | 549,500 |
| 26 Jan 2024 | CNY | 56.51 | 57.8 | 54.79 | 55.01 | 55.01 | -1.58 (-2.79%) | 1,013,900 |
| 25 Jan 2024 | CNY | 53.37 | 57 | 52.66 | 56.59 | 56.59 | +3.23 (+6.05%) | 833,550 |
| 24 Jan 2024 | CNY | 53.55 | 53.97 | 51.8 | 53.36 | 53.36 | +0.18 (+0.34%) | 496,300 |
| 23 Jan 2024 | CNY | 53 | 53.93 | 52.39 | 53.18 | 53.18 | -0.02 (-0.04%) | 611,050 |
| 22 Jan 2024 | CNY | 56.35 | 56.9 | 52.32 | 53.2 | 53.2 | -3.43 (-6.06%) | 1,058,850 |
| 19 Jan 2024 | CNY | 56.86 | 57.47 | 56.31 | 56.63 | 56.63 | -0.57 (-1.00%) | 396,500 |
| 18 Jan 2024 | CNY | 56.51 | 57.38 | 54.57 | 57.2 | 57.2 | +0.69 (+1.22%) | 1,046,300 |
| 17 Jan 2024 | CNY | 59.87 | 60.03 | 56.51 | 56.51 | 56.51 | -3.39 (-5.66%) | 974,950 |
| 16 Jan 2024 | CNY | 60.64 | 61.41 | 59.15 | 59.9 | 59.9 | +0.4 (+0.67%) | 709,050 |
| 15 Jan 2024 | CNY | 59.5 | 59.5 | 59.5 | 59.5 | 59.5 | 0.0 (0.0%) | 1,020,723 |
| 12 Jan 2024 | CNY | 60.58 | 61.5 | 59.33 | 59.5 | 59.5 | -0.55 (-0.92%) | 532,600 |
| 11 Jan 2024 | CNY | 58.94 | 60.5 | 57.61 | 60.05 | 60.05 | +1.85 (+3.18%) | 898,097 |
| 10 Jan 2024 | CNY | 58.85 | 59.45 | 57.73 | 58.2 | 58.2 | -0.81 (-1.37%) | 491,300 |
| 9 Jan 2024 | CNY | 58.85 | 59.61 | 58 | 59.01 | 59.01 | +0.16 (+0.27%) | 838,773 |
| 8 Jan 2024 | CNY | 60.3 | 60.38 | 58.85 | 58.85 | 58.85 | -1.3 (-2.16%) | 718,800 |
| 5 Jan 2024 | CNY | 61.5 | 62.48 | 59.7 | 60.15 | 60.15 | -1.47 (-2.39%) | 1,188,600 |
| 4 Jan 2024 | CNY | 62.43 | 63.12 | 61.35 | 61.62 | 61.62 | -0.77 (-1.23%) | 819,350 |
| 3 Jan 2024 | CNY | 63 | 63.85 | 61.73 | 62.39 | 62.39 | -0.61 (-0.97%) | 981,100 |
| 2 Jan 2024 | CNY | 64.01 | 64.46 | 62.09 | 63 | 63 | -0.67 (-1.05%) | 1,550,440 |
| 29 Dec 2023 | CNY | 61.14 | 64.49 | 60.69 | 63.67 | 63.67 | +2.53 (+4.14%) | 3,032,063 |
| 28 Dec 2023 | CNY | 61.69 | 62.27 | 60.59 | 61.14 | 61.14 | -0.18 (-0.29%) | 1,159,000 |
| 27 Dec 2023 | CNY | 59.4 | 61.8 | 59.13 | 61.32 | 61.32 | +1.92 (+3.23%) | 1,181,444 |
