| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 58.48 | 62.88 | 58.05 | 61.26 | 61.26 | +2.78 (+4.75%) | 1,617,314 |
| 6 Feb 2024 | CNY | 53.05 | 58.88 | 50.6 | 58.48 | 58.48 | +5.42 (+10.21%) | 1,339,663 |
| 5 Feb 2024 | CNY | 57.03 | 57.58 | 52 | 53.06 | 53.06 | -4.74 (-8.20%) | 1,178,687 |
| 2 Feb 2024 | CNY | 59 | 59.84 | 55.82 | 57.8 | 57.8 | -1.5 (-2.53%) | 1,243,292 |
| 1 Feb 2024 | CNY | 59.08 | 60.99 | 59.07 | 59.3 | 59.3 | +0.04 (+0.07%) | 886,212 |
| 31 Jan 2024 | CNY | 60.18 | 62.43 | 59.05 | 59.26 | 59.26 | -0.93 (-1.55%) | 945,639 |
| 30 Jan 2024 | CNY | 62.21 | 62.84 | 60.1 | 60.19 | 60.19 | -2.76 (-4.38%) | 834,409 |
| 29 Jan 2024 | CNY | 66.3 | 66.6 | 62.6 | 62.95 | 62.95 | -2.56 (-3.91%) | 997,139 |
| 26 Jan 2024 | CNY | 66.3 | 68.36 | 65.49 | 65.51 | 65.51 | +0.44 (+0.68%) | 1,283,938 |
| 25 Jan 2024 | CNY | 63.16 | 65.44 | 62 | 65.07 | 65.07 | +1.78 (+2.81%) | 1,081,738 |
| 24 Jan 2024 | CNY | 64.3 | 64.5 | 61.81 | 63.29 | 63.29 | -0.9 (-1.40%) | 1,350,433 |
| 23 Jan 2024 | CNY | 63.85 | 65.31 | 62 | 64.19 | 64.19 | -0.61 (-0.94%) | 1,391,248 |
| 22 Jan 2024 | CNY | 72.58 | 72.65 | 63.16 | 64.8 | 64.8 | -8.21 (-11.25%) | 2,420,890 |
| 19 Jan 2024 | CNY | 73.38 | 74.5 | 72.61 | 73.01 | 73.01 | -0.67 (-0.91%) | 835,719 |
| 18 Jan 2024 | CNY | 72.16 | 74 | 71.56 | 73.68 | 73.68 | +0.98 (+1.35%) | 1,209,551 |
| 17 Jan 2024 | CNY | 76.05 | 76.3 | 72.6 | 72.7 | 72.7 | -3.31 (-4.35%) | 1,179,684 |
| 16 Jan 2024 | CNY | 76 | 78.2 | 74.62 | 76.01 | 76.01 | -1.43 (-1.85%) | 1,468,938 |
| 15 Jan 2024 | CNY | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.0 (0.0%) | 1,306,554 |
| 12 Jan 2024 | CNY | 74.1 | 78.8 | 73.97 | 77.44 | 77.44 | +2.86 (+3.83%) | 2,319,455 |
| 11 Jan 2024 | CNY | 72.13 | 74.8 | 71.79 | 74.58 | 74.58 | +2.45 (+3.40%) | 1,208,901 |
| 10 Jan 2024 | CNY | 73.8 | 73.98 | 72 | 72.13 | 72.13 | -2.28 (-3.06%) | 1,228,836 |
| 9 Jan 2024 | CNY | 72.56 | 76.3 | 72.52 | 74.41 | 74.41 | +1.87 (+2.58%) | 1,226,213 |
| 8 Jan 2024 | CNY | 73.96 | 74.6 | 72.39 | 72.54 | 72.54 | -1.7 (-2.29%) | 806,949 |
| 5 Jan 2024 | CNY | 74.77 | 76.65 | 73.91 | 74.24 | 74.24 | -0.82 (-1.09%) | 979,884 |
| 4 Jan 2024 | CNY | 76.59 | 76.59 | 74.66 | 75.06 | 75.06 | -1.53 (-2.00%) | 762,025 |
| 3 Jan 2024 | CNY | 77.97 | 78.24 | 75.57 | 76.59 | 76.59 | -1.5 (-1.92%) | 1,087,081 |
| 2 Jan 2024 | CNY | 77.53 | 78.59 | 76.72 | 78.09 | 78.09 | +0.55 (+0.71%) | 1,159,072 |
| 29 Dec 2023 | CNY | 78.2 | 79.43 | 77.09 | 77.54 | 77.54 | -1.37 (-1.74%) | 1,794,721 |
| 28 Dec 2023 | CNY | 71.35 | 81.42 | 71.2 | 78.91 | 78.91 | +7.18 (+10.01%) | 4,189,253 |
| 27 Dec 2023 | CNY | 72 | 72.75 | 70.75 | 71.73 | 71.73 | -0.43 (-0.60%) | 496,508 |
