| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 58.13 | 61.37 | 55.7 | 56.75 | 56.75 | -1.34 (-2.31%) | 5,583,784 |
| 6 Feb 2024 | CNY | 54.01 | 59.8 | 50 | 58.09 | 58.09 | +2.02 (+3.60%) | 5,623,860 |
| 5 Feb 2024 | CNY | 52.73 | 57.5 | 51.1 | 56.07 | 56.07 | +3.08 (+5.81%) | 6,268,637 |
| 2 Feb 2024 | CNY | 53.62 | 56.15 | 51.03 | 52.99 | 52.99 | -1.19 (-2.20%) | 4,336,562 |
| 1 Feb 2024 | CNY | 51.69 | 59.33 | 51.32 | 54.18 | 54.18 | +4.53 (+9.12%) | 5,368,086 |
| 31 Jan 2024 | CNY | 51.22 | 54.95 | 49.4 | 49.65 | 49.65 | -5.37 (-9.76%) | 4,110,873 |
| 30 Jan 2024 | CNY | 63 | 63.66 | 54.21 | 55.02 | 55.02 | -6.8 (-11.00%) | 6,212,220 |
| 29 Jan 2024 | CNY | 56.68 | 61.82 | 56 | 61.82 | 61.82 | +10.3 (+19.99%) | 3,182,258 |
| 26 Jan 2024 | CNY | 53.26 | 53.86 | 51.3 | 51.52 | 51.52 | -2.08 (-3.88%) | 1,384,619 |
| 25 Jan 2024 | CNY | 51.5 | 53.74 | 50.8 | 53.6 | 53.6 | +2.1 (+4.08%) | 1,463,827 |
| 24 Jan 2024 | CNY | 51.69 | 52.48 | 49.47 | 51.5 | 51.5 | -0.16 (-0.31%) | 1,383,297 |
| 23 Jan 2024 | CNY | 51.8 | 52.6 | 51 | 51.66 | 51.66 | -0.09 (-0.17%) | 1,250,000 |
| 22 Jan 2024 | CNY | 55.17 | 55.2 | 51.26 | 51.75 | 51.75 | -3.85 (-6.92%) | 1,592,200 |
| 19 Jan 2024 | CNY | 57.55 | 57.84 | 55.6 | 55.6 | 55.6 | -2.07 (-3.59%) | 1,382,014 |
| 18 Jan 2024 | CNY | 57.46 | 57.84 | 55.97 | 57.67 | 57.67 | -0.62 (-1.06%) | 1,644,002 |
| 17 Jan 2024 | CNY | 59.87 | 61.37 | 58.29 | 58.29 | 58.29 | -1.61 (-2.69%) | 1,599,167 |
| 16 Jan 2024 | CNY | 61 | 61.05 | 58.65 | 59.9 | 59.9 | -1.15 (-1.88%) | 2,154,710 |
| 15 Jan 2024 | CNY | 63.9 | 63.91 | 60.88 | 61.05 | 61.05 | -2.95 (-4.61%) | 2,819,453 |
| 12 Jan 2024 | CNY | 61.5 | 66.31 | 61.5 | 64 | 64 | +2.45 (+3.98%) | 3,692,696 |
| 11 Jan 2024 | CNY | 59.98 | 63 | 59.95 | 61.55 | 61.55 | +2.2 (+3.71%) | 1,186,807 |
| 10 Jan 2024 | CNY | 60.14 | 60.84 | 59.2 | 59.35 | 59.35 | -0.98 (-1.62%) | 844,500 |
| 9 Jan 2024 | CNY | 60.17 | 61.98 | 60.11 | 60.33 | 60.33 | +0.16 (+0.27%) | 934,770 |
| 8 Jan 2024 | CNY | 61.5 | 61.63 | 60.17 | 60.17 | 60.17 | -2 (-3.22%) | 1,063,198 |
| 5 Jan 2024 | CNY | 62.58 | 64.31 | 61.66 | 62.17 | 62.17 | -0.54 (-0.86%) | 1,723,403 |
| 4 Jan 2024 | CNY | 61.89 | 63.38 | 61.53 | 62.71 | 62.71 | +0.75 (+1.21%) | 1,081,055 |
| 3 Jan 2024 | CNY | 62.49 | 63.47 | 61.5 | 61.96 | 61.96 | -0.55 (-0.88%) | 927,855 |
| 2 Jan 2024 | CNY | 62.86 | 63.15 | 62 | 62.51 | 62.51 | -0.63 (-1.00%) | 857,638 |
| 29 Dec 2023 | CNY | 62.77 | 63.48 | 62.77 | 63.14 | 63.14 | +0.04 (+0.06%) | 994,833 |
| 28 Dec 2023 | CNY | 61.38 | 63.15 | 60.33 | 63.1 | 63.1 | +1.72 (+2.80%) | 1,209,738 |
| 27 Dec 2023 | CNY | 61.17 | 61.79 | 60.5 | 61.38 | 61.38 | +0.21 (+0.34%) | 619,414 |
