| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 97 | 98.3 | 88.01 | 90.4 | 90.4 | -7.02 (-7.21%) | 1,048,132 |
| 1 Feb 2024 | CNY | 98.19 | 101.93 | 96.1 | 97.42 | 97.42 | -2.58 (-2.58%) | 749,400 |
| 31 Jan 2024 | CNY | 103 | 109.95 | 98.9 | 100 | 100 | -5.35 (-5.08%) | 969,361 |
| 30 Jan 2024 | CNY | 102.62 | 110.97 | 102.58 | 105.35 | 105.35 | +1.38 (+1.33%) | 1,208,485 |
| 29 Jan 2024 | CNY | 117 | 118 | 103.1 | 103.97 | 103.97 | -13.4 (-11.42%) | 2,151,813 |
| 26 Jan 2024 | CNY | 110 | 117.37 | 110 | 117.37 | 117.37 | +19.56 (+20.00%) | 2,188,277 |
| 25 Jan 2024 | CNY | 95.69 | 98.85 | 95.01 | 97.81 | 97.81 | +2.18 (+2.28%) | 371,813 |
| 24 Jan 2024 | CNY | 97.5 | 98.43 | 92.37 | 95.63 | 95.63 | -1.34 (-1.38%) | 419,653 |
| 23 Jan 2024 | CNY | 97.5 | 98.48 | 95.53 | 96.97 | 96.97 | -1.23 (-1.25%) | 292,529 |
| 22 Jan 2024 | CNY | 102.99 | 102.99 | 96.8 | 98.2 | 98.2 | -4.85 (-4.71%) | 477,899 |
| 19 Jan 2024 | CNY | 105.18 | 106.08 | 103.05 | 103.05 | 103.05 | -2.4 (-2.28%) | 198,400 |
| 18 Jan 2024 | CNY | 106.74 | 107 | 103.31 | 105.45 | 105.45 | -2.04 (-1.90%) | 430,300 |
| 17 Jan 2024 | CNY | 111.52 | 111.66 | 107.49 | 107.49 | 107.49 | -4.97 (-4.42%) | 263,700 |
| 16 Jan 2024 | CNY | 113.84 | 113.93 | 109.56 | 112.46 | 112.46 | -2.33 (-2.03%) | 445,915 |
| 15 Jan 2024 | CNY | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | 0.0 (0.0%) | 762,823 |
| 12 Jan 2024 | CNY | 110.48 | 120 | 110 | 114.79 | 114.79 | +3.79 (+3.41%) | 838,922 |
| 11 Jan 2024 | CNY | 108.49 | 111.49 | 106.8 | 111 | 111 | +3.3 (+3.06%) | 276,513 |
| 10 Jan 2024 | CNY | 111.11 | 112.1 | 107.7 | 107.7 | 107.7 | -3.52 (-3.16%) | 323,141 |
| 9 Jan 2024 | CNY | 108.61 | 111.79 | 108.2 | 111.22 | 111.22 | +2.72 (+2.51%) | 392,464 |
| 8 Jan 2024 | CNY | 111.74 | 111.74 | 108.18 | 108.5 | 108.5 | -3.24 (-2.90%) | 304,272 |
| 5 Jan 2024 | CNY | 113.5 | 114.65 | 111.02 | 111.74 | 111.74 | -2.64 (-2.31%) | 428,843 |
| 4 Jan 2024 | CNY | 116.96 | 116.97 | 114.35 | 114.38 | 114.38 | -2.23 (-1.91%) | 361,392 |
| 3 Jan 2024 | CNY | 117.8 | 119.79 | 116 | 116.61 | 116.61 | -1.39 (-1.18%) | 313,939 |
| 2 Jan 2024 | CNY | 121.76 | 122.88 | 118 | 118 | 118 | -3.75 (-3.08%) | 438,504 |
| 29 Dec 2023 | CNY | 119.99 | 122.55 | 119.57 | 121.75 | 121.75 | +1.2 (+1.00%) | 408,385 |
| 28 Dec 2023 | CNY | 119.59 | 121.47 | 119.02 | 120.55 | 120.55 | +0.59 (+0.49%) | 482,500 |
| 27 Dec 2023 | CNY | 118.3 | 120.4 | 116.05 | 119.96 | 119.96 | +1.43 (+1.21%) | 497,353 |
| 26 Dec 2023 | CNY | 120.35 | 122.22 | 118.02 | 118.53 | 118.53 | -1.76 (-1.46%) | 359,453 |
| 25 Dec 2023 | CNY | 120.86 | 122.33 | 117.5 | 120.29 | 120.29 | -1.13 (-0.93%) | 639,790 |
| 22 Dec 2023 | CNY | 122.36 | 124.43 | 120 | 121.42 | 121.42 | -0.84 (-0.69%) | 667,791 |
