| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 63.05 | 63.95 | 57.01 | 60.79 | 60.79 | -3.54 (-5.50%) | 2,139,802 |
| 2 Feb 2024 | CNY | 68.08 | 69.49 | 61.57 | 64.33 | 64.33 | -4.11 (-6.01%) | 1,711,348 |
| 1 Feb 2024 | CNY | 67.26 | 71.3 | 66.3 | 68.44 | 68.44 | +0.26 (+0.38%) | 1,652,237 |
| 31 Jan 2024 | CNY | 71.85 | 72.71 | 68.18 | 68.18 | 68.18 | -3.9 (-5.41%) | 1,372,309 |
| 30 Jan 2024 | CNY | 76 | 77.27 | 71.97 | 72.08 | 72.08 | -4.65 (-6.06%) | 1,618,340 |
| 29 Jan 2024 | CNY | 80.07 | 81.38 | 75.08 | 76.73 | 76.73 | -4.11 (-5.08%) | 1,981,361 |
| 26 Jan 2024 | CNY | 79.49 | 85 | 79.2 | 80.84 | 80.84 | +0.78 (+0.97%) | 3,051,889 |
| 25 Jan 2024 | CNY | 77.2 | 80.39 | 76.39 | 80.06 | 80.06 | +2.79 (+3.61%) | 1,663,059 |
| 24 Jan 2024 | CNY | 77.9 | 78.8 | 74.15 | 77.27 | 77.27 | -0.51 (-0.66%) | 1,543,890 |
| 23 Jan 2024 | CNY | 74.94 | 79.66 | 74.13 | 77.78 | 77.78 | +2.87 (+3.83%) | 2,203,092 |
| 22 Jan 2024 | CNY | 80.41 | 82.97 | 74.49 | 74.91 | 74.91 | -4.79 (-6.01%) | 2,409,666 |
| 19 Jan 2024 | CNY | 82.32 | 84.78 | 79.7 | 79.7 | 79.7 | -3.44 (-4.14%) | 1,557,416 |
| 18 Jan 2024 | CNY | 80 | 83.5 | 78.7 | 83.14 | 83.14 | +2.74 (+3.41%) | 1,826,910 |
| 17 Jan 2024 | CNY | 83.8 | 83.93 | 80.4 | 80.4 | 80.4 | -3 (-3.60%) | 991,053 |
| 16 Jan 2024 | CNY | 82.36 | 83.4 | 81.1 | 83.4 | 83.4 | +0.44 (+0.53%) | 885,483 |
| 15 Jan 2024 | CNY | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.0 (0.0%) | 792,817 |
| 12 Jan 2024 | CNY | 84.98 | 85.46 | 82.47 | 82.96 | 82.96 | -2.5 (-2.93%) | 1,133,829 |
| 11 Jan 2024 | CNY | 82.33 | 85.5 | 82.03 | 85.46 | 85.46 | +3.46 (+4.22%) | 1,785,332 |
| 10 Jan 2024 | CNY | 83.01 | 83.85 | 80.61 | 82 | 82 | -1.4 (-1.68%) | 1,144,640 |
| 9 Jan 2024 | CNY | 82.51 | 86.59 | 82.5 | 83.4 | 83.4 | +1.34 (+1.63%) | 1,447,799 |
| 8 Jan 2024 | CNY | 84.18 | 84.28 | 82 | 82.06 | 82.06 | -2.12 (-2.52%) | 954,915 |
| 5 Jan 2024 | CNY | 86.75 | 87.11 | 83.05 | 84.18 | 84.18 | -2.72 (-3.13%) | 1,525,572 |
| 4 Jan 2024 | CNY | 88.28 | 88.28 | 85.06 | 86.9 | 86.9 | -0.94 (-1.07%) | 1,069,613 |
| 3 Jan 2024 | CNY | 89.87 | 90.8 | 86.01 | 87.84 | 87.84 | -1.7 (-1.90%) | 1,526,310 |
| 2 Jan 2024 | CNY | 92 | 93.5 | 89.53 | 89.54 | 89.54 | -2.66 (-2.89%) | 1,147,262 |
| 29 Dec 2023 | CNY | 91.48 | 93.92 | 91.22 | 92.2 | 92.2 | +0.44 (+0.48%) | 1,664,840 |
| 28 Dec 2023 | CNY | 90.6 | 92.5 | 89.26 | 91.76 | 91.76 | +1.13 (+1.25%) | 1,898,704 |
| 27 Dec 2023 | CNY | 88.43 | 92 | 87.3 | 90.63 | 90.63 | +3.23 (+3.70%) | 1,762,618 |
| 26 Dec 2023 | CNY | 90 | 90 | 86.31 | 87.4 | 87.4 | -3.13 (-3.46%) | 1,320,000 |
| 25 Dec 2023 | CNY | 88.95 | 91.3 | 88.33 | 90.53 | 90.53 | +1.53 (+1.72%) | 1,242,875 |
