| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 61.58 | 62.14 | 56.13 | 57.82 | 57.82 | -3.59 (-5.85%) | 814,693 |
| 1 Feb 2024 | CNY | 61.02 | 62.59 | 60.3 | 61.41 | 61.41 | -0.02 (-0.03%) | 646,706 |
| 31 Jan 2024 | CNY | 65.02 | 65.98 | 61.36 | 61.43 | 61.43 | -4.01 (-6.13%) | 893,951 |
| 30 Jan 2024 | CNY | 68.25 | 68.26 | 65.31 | 65.44 | 65.44 | -3.24 (-4.72%) | 877,729 |
| 29 Jan 2024 | CNY | 69.4 | 70.43 | 68.15 | 68.68 | 68.68 | +0.61 (+0.90%) | 1,039,235 |
| 26 Jan 2024 | CNY | 71.23 | 71.48 | 68.07 | 68.07 | 68.07 | -3.41 (-4.77%) | 1,156,756 |
| 25 Jan 2024 | CNY | 70 | 71.85 | 69.17 | 71.48 | 71.48 | +0.88 (+1.25%) | 897,572 |
| 24 Jan 2024 | CNY | 70.94 | 71.8 | 68.48 | 70.6 | 70.6 | -0.7 (-0.98%) | 792,910 |
| 23 Jan 2024 | CNY | 70.52 | 71.59 | 69.54 | 71.3 | 71.3 | +0.6 (+0.85%) | 650,732 |
| 22 Jan 2024 | CNY | 74.6 | 74.6 | 70.41 | 70.7 | 70.7 | -4.2 (-5.61%) | 885,261 |
| 19 Jan 2024 | CNY | 77.13 | 77.47 | 74.9 | 74.9 | 74.9 | -2.81 (-3.62%) | 863,800 |
| 18 Jan 2024 | CNY | 77.46 | 78.57 | 75 | 77.71 | 77.71 | -0.79 (-1.01%) | 1,096,029 |
| 17 Jan 2024 | CNY | 81.46 | 81.8 | 78.5 | 78.5 | 78.5 | -3.3 (-4.03%) | 555,666 |
| 16 Jan 2024 | CNY | 80.88 | 81.9 | 80.38 | 81.8 | 81.8 | +0.59 (+0.73%) | 751,543 |
| 15 Jan 2024 | CNY | 80.55 | 81.23 | 79.11 | 81.21 | 81.21 | +0.66 (+0.82%) | 669,118 |
| 12 Jan 2024 | CNY | 80.01 | 81.28 | 79.77 | 80.55 | 80.55 | +0.4 (+0.50%) | 788,227 |
| 11 Jan 2024 | CNY | 77.51 | 80.38 | 77.17 | 80.15 | 80.15 | +2.49 (+3.21%) | 940,564 |
| 10 Jan 2024 | CNY | 78.31 | 79.04 | 77.5 | 77.66 | 77.66 | -1.29 (-1.63%) | 649,187 |
| 9 Jan 2024 | CNY | 78.28 | 79.48 | 77.77 | 78.95 | 78.95 | +1.17 (+1.50%) | 723,719 |
| 8 Jan 2024 | CNY | 79.66 | 80.08 | 77.78 | 77.78 | 77.78 | -2.02 (-2.53%) | 727,184 |
| 5 Jan 2024 | CNY | 81.56 | 82.71 | 79.5 | 79.8 | 79.8 | -1.51 (-1.86%) | 829,650 |
| 4 Jan 2024 | CNY | 81.9 | 82.05 | 80.79 | 81.31 | 81.31 | -0.74 (-0.90%) | 491,299 |
| 3 Jan 2024 | CNY | 83.34 | 83.8 | 81 | 82.05 | 82.05 | -1.62 (-1.94%) | 812,974 |
| 2 Jan 2024 | CNY | 84.34 | 84.74 | 83.35 | 83.67 | 83.67 | -0.71 (-0.84%) | 502,895 |
| 29 Dec 2023 | CNY | 83.43 | 84.83 | 83.34 | 84.38 | 84.38 | +0.62 (+0.74%) | 845,192 |
| 28 Dec 2023 | CNY | 82.35 | 84.15 | 80.5 | 83.76 | 83.76 | +1.1 (+1.33%) | 1,196,865 |
| 27 Dec 2023 | CNY | 81.45 | 83.25 | 81.38 | 82.66 | 82.66 | +0.99 (+1.21%) | 547,009 |
| 26 Dec 2023 | CNY | 83.01 | 83.61 | 81.47 | 81.67 | 81.67 | -1.99 (-2.38%) | 809,759 |
| 25 Dec 2023 | CNY | 86 | 87.36 | 83.53 | 83.66 | 83.66 | -2.39 (-2.78%) | 758,935 |
| 22 Dec 2023 | CNY | 87.27 | 87.48 | 85.58 | 86.05 | 86.05 | -0.05 (-0.06%) | 740,832 |
