| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 60.33 | 60.59 | 58.06 | 58.63 | 58.63 | -1.57 (-2.61%) | 709,393 |
| 26 Jan 2024 | CNY | 61.09 | 61.75 | 60.13 | 60.2 | 60.2 | -0.89 (-1.46%) | 525,728 |
| 25 Jan 2024 | CNY | 59.83 | 61.16 | 58.81 | 61.09 | 61.09 | +1.25 (+2.09%) | 752,929 |
| 24 Jan 2024 | CNY | 59.99 | 60.37 | 58.51 | 59.84 | 59.84 | +0.09 (+0.15%) | 1,085,574 |
| 23 Jan 2024 | CNY | 60.78 | 62.46 | 58.91 | 59.75 | 59.75 | -1.1 (-1.81%) | 1,203,675 |
| 22 Jan 2024 | CNY | 65.51 | 65.55 | 60 | 60.85 | 60.85 | -5.16 (-7.82%) | 1,068,814 |
| 19 Jan 2024 | CNY | 70.6 | 72.1 | 65.81 | 66.01 | 66.01 | -4.57 (-6.47%) | 1,172,573 |
| 18 Jan 2024 | CNY | 71 | 71.46 | 68.6 | 70.58 | 70.58 | -0.52 (-0.73%) | 814,325 |
| 17 Jan 2024 | CNY | 72.99 | 73.68 | 71.05 | 71.1 | 71.1 | -2.27 (-3.09%) | 392,868 |
| 16 Jan 2024 | CNY | 73.68 | 74.48 | 72 | 73.37 | 73.37 | -1.76 (-2.34%) | 683,519 |
| 15 Jan 2024 | CNY | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.0 (0.0%) | 754,311 |
| 12 Jan 2024 | CNY | 75.45 | 76.76 | 74.85 | 75.13 | 75.13 | -0.85 (-1.12%) | 1,051,226 |
| 11 Jan 2024 | CNY | 72.51 | 77.27 | 71.87 | 75.98 | 75.98 | +2.98 (+4.08%) | 1,805,321 |
| 10 Jan 2024 | CNY | 69.98 | 74.25 | 69.11 | 73 | 73 | +2.69 (+3.83%) | 1,484,942 |
| 9 Jan 2024 | CNY | 68.99 | 70.4 | 67.5 | 70.31 | 70.31 | +1.25 (+1.81%) | 971,097 |
| 8 Jan 2024 | CNY | 70.9 | 71.89 | 68.72 | 69.06 | 69.06 | -2.33 (-3.26%) | 626,931 |
| 5 Jan 2024 | CNY | 73 | 74 | 70.81 | 71.39 | 71.39 | -1.54 (-2.11%) | 785,258 |
| 4 Jan 2024 | CNY | 74.72 | 74.8 | 71.6 | 72.93 | 72.93 | -2.02 (-2.70%) | 1,192,390 |
| 3 Jan 2024 | CNY | 74 | 75.48 | 73.66 | 74.95 | 74.95 | +0.6 (+0.81%) | 995,690 |
| 2 Jan 2024 | CNY | 75.54 | 75.7 | 74.21 | 74.35 | 74.35 | -2.05 (-2.68%) | 1,141,253 |
| 29 Dec 2023 | CNY | 77.31 | 77.5 | 75.11 | 76.4 | 76.4 | -1.4 (-1.80%) | 1,606,975 |
| 28 Dec 2023 | CNY | 74.46 | 79.7 | 73.4 | 77.8 | 77.8 | +3.7 (+4.99%) | 2,829,235 |
| 27 Dec 2023 | CNY | 74.91 | 75.5 | 72.82 | 74.1 | 74.1 | -1.9 (-2.50%) | 1,621,016 |
| 26 Dec 2023 | CNY | 73.8 | 76.5 | 72.86 | 76 | 76 | +1.44 (+1.93%) | 2,075,840 |
| 25 Dec 2023 | CNY | 73.2 | 78.17 | 72.7 | 74.56 | 74.56 | -0.73 (-0.97%) | 2,696,338 |
| 22 Dec 2023 | CNY | 68 | 78.2 | 65.8 | 75.29 | 75.29 | +8.94 (+13.47%) | 3,819,486 |
| 21 Dec 2023 | CNY | 63.5 | 66.99 | 63.3 | 66.35 | 66.35 | +2.53 (+3.96%) | 812,809 |
| 20 Dec 2023 | CNY | 64.47 | 65.15 | 63.81 | 63.82 | 63.82 | -0.6 (-0.93%) | 247,940 |
| 19 Dec 2023 | CNY | 64.14 | 65.13 | 63.66 | 64.42 | 64.42 | +0.6 (+0.94%) | 366,725 |
| 18 Dec 2023 | CNY | 65.13 | 65.6 | 63.63 | 63.82 | 63.82 | -1.78 (-2.71%) | 430,640 |
