| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 50.01 | 51.43 | 46.66 | 47.06 | 47.06 | -3.22 (-6.40%) | 1,858,368 |
| 30 Jan 2024 | CNY | 51.76 | 52.39 | 50.2 | 50.28 | 50.28 | -3.42 (-6.37%) | 2,647,583 |
| 29 Jan 2024 | CNY | 56 | 58.9 | 53.03 | 53.7 | 53.7 | -0.6 (-1.10%) | 3,800,781 |
| 26 Jan 2024 | CNY | 55.27 | 55.94 | 54.15 | 54.3 | 54.3 | -0.85 (-1.54%) | 1,472,038 |
| 25 Jan 2024 | CNY | 52.54 | 55.35 | 52.06 | 55.15 | 55.15 | +2.65 (+5.05%) | 2,062,711 |
| 24 Jan 2024 | CNY | 53.7 | 53.99 | 51.3 | 52.5 | 52.5 | -0.72 (-1.35%) | 1,898,849 |
| 23 Jan 2024 | CNY | 52.53 | 55.7 | 52.06 | 53.22 | 53.22 | +1.52 (+2.94%) | 2,083,614 |
| 22 Jan 2024 | CNY | 55.98 | 56.5 | 51.05 | 51.7 | 51.7 | -4.12 (-7.38%) | 2,130,981 |
| 19 Jan 2024 | CNY | 57.86 | 58.4 | 55 | 55.82 | 55.82 | -2.12 (-3.66%) | 1,845,270 |
| 18 Jan 2024 | CNY | 58.73 | 59.2 | 56.01 | 57.94 | 57.94 | -0.61 (-1.04%) | 1,582,828 |
| 17 Jan 2024 | CNY | 61.88 | 61.88 | 58.36 | 58.55 | 58.55 | -3.75 (-6.02%) | 2,102,282 |
| 16 Jan 2024 | CNY | 61.98 | 62.35 | 60.88 | 62.3 | 62.3 | -1.6 (-2.50%) | 1,495,777 |
| 15 Jan 2024 | CNY | 63.9 | 63.9 | 63.9 | 63.9 | 63.9 | 0.0 (0.0%) | 1,863,665 |
| 12 Jan 2024 | CNY | 64.6 | 67.49 | 63.7 | 63.9 | 63.9 | -1.33 (-2.04%) | 2,388,086 |
| 11 Jan 2024 | CNY | 62.91 | 65.35 | 62.6 | 65.23 | 65.23 | +2.18 (+3.46%) | 2,369,825 |
| 10 Jan 2024 | CNY | 63 | 64.23 | 61.79 | 63.05 | 63.05 | -0.95 (-1.48%) | 2,044,856 |
| 9 Jan 2024 | CNY | 65.1 | 67.32 | 63.16 | 64 | 64 | -1.4 (-2.14%) | 2,553,911 |
| 8 Jan 2024 | CNY | 67.55 | 68.78 | 65.32 | 65.4 | 65.4 | -1.86 (-2.77%) | 2,187,935 |
| 5 Jan 2024 | CNY | 70.52 | 71.97 | 67.05 | 67.26 | 67.26 | -4.2 (-5.88%) | 2,840,172 |
| 4 Jan 2024 | CNY | 68.87 | 72.72 | 66.05 | 71.46 | 71.46 | +2.04 (+2.94%) | 4,180,316 |
| 3 Jan 2024 | CNY | 72 | 74.3 | 68.51 | 69.42 | 69.42 | -3.78 (-5.16%) | 4,574,708 |
| 2 Jan 2024 | CNY | 75.11 | 76.48 | 72.13 | 73.2 | 73.2 | -1 (-1.35%) | 4,424,053 |
| 29 Dec 2023 | CNY | 72.17 | 75.65 | 72.16 | 74.2 | 74.2 | +2.03 (+2.81%) | 5,309,312 |
| 28 Dec 2023 | CNY | 76.05 | 77.2 | 71.12 | 72.17 | 72.17 | -3.07 (-4.08%) | 6,453,551 |
| 27 Dec 2023 | CNY | 75 | 77.97 | 73.76 | 75.24 | 75.24 | -0.26 (-0.34%) | 5,448,204 |
| 26 Dec 2023 | CNY | 72.91 | 81.2 | 71.12 | 75.5 | 75.5 | +0.33 (+0.44%) | 8,521,583 |
| 25 Dec 2023 | CNY | 72.02 | 76.5 | 71.5 | 75.17 | 75.17 | +5.47 (+7.85%) | 8,122,225 |
| 22 Dec 2023 | CNY | 71.43 | 77.23 | 68.7 | 69.7 | 69.7 | -3.19 (-4.38%) | 8,145,093 |
| 21 Dec 2023 | CNY | 73.85 | 78.37 | 71 | 72.89 | 72.89 | -3.96 (-5.15%) | 8,102,091 |
| 20 Dec 2023 | CNY | 79.3 | 89.88 | 76.6 | 76.85 | 76.85 | -4.14 (-5.11%) | 9,983,025 |
