| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 51 | 53.3 | 48.89 | 49.04 | 49.04 | -2.43 (-4.72%) | 2,318,864 |
| 30 Jan 2024 | CNY | 54.03 | 54.98 | 51.35 | 51.47 | 51.47 | -5.08 (-8.98%) | 2,835,813 |
| 29 Jan 2024 | CNY | 58.89 | 60.57 | 56.53 | 56.55 | 56.55 | +1.1 (+1.98%) | 3,706,582 |
| 26 Jan 2024 | CNY | 56.8 | 57.5 | 55.3 | 55.45 | 55.45 | -1.56 (-2.74%) | 1,667,154 |
| 25 Jan 2024 | CNY | 55.95 | 57.49 | 55.13 | 57.01 | 57.01 | +0.91 (+1.62%) | 1,934,846 |
| 24 Jan 2024 | CNY | 56.36 | 56.9 | 53.98 | 56.1 | 56.1 | -0.36 (-0.64%) | 1,833,376 |
| 23 Jan 2024 | CNY | 56.51 | 57.8 | 55.67 | 56.46 | 56.46 | 0.0 (0.0%) | 1,489,402 |
| 22 Jan 2024 | CNY | 59.89 | 60.28 | 55.8 | 56.46 | 56.46 | -3.53 (-5.88%) | 1,839,406 |
| 19 Jan 2024 | CNY | 61.4 | 62.17 | 59.12 | 59.99 | 59.99 | -1.69 (-2.74%) | 2,455,296 |
| 18 Jan 2024 | CNY | 62.4 | 63.28 | 60.32 | 61.68 | 61.68 | -1.37 (-2.17%) | 2,050,618 |
| 17 Jan 2024 | CNY | 66 | 66.17 | 62.7 | 63.05 | 63.05 | -3.45 (-5.19%) | 2,316,701 |
| 16 Jan 2024 | CNY | 68.6 | 68.6 | 65.63 | 66.5 | 66.5 | -3.3 (-4.73%) | 2,878,335 |
| 15 Jan 2024 | CNY | 69.8 | 69.8 | 69.8 | 69.8 | 69.8 | 0.0 (0.0%) | 2,573,561 |
| 12 Jan 2024 | CNY | 71 | 73.9 | 69.79 | 69.8 | 69.8 | -2.2 (-3.06%) | 3,405,790 |
| 11 Jan 2024 | CNY | 66.66 | 72.88 | 66.51 | 72 | 72 | +4.4 (+6.51%) | 4,791,098 |
| 10 Jan 2024 | CNY | 68.01 | 69.2 | 65.21 | 67.6 | 67.6 | -1.4 (-2.03%) | 3,105,538 |
| 9 Jan 2024 | CNY | 72.53 | 73.47 | 67.65 | 69 | 69 | -2.69 (-3.75%) | 4,443,415 |
| 8 Jan 2024 | CNY | 74 | 74.88 | 71.36 | 71.69 | 71.69 | +0.65 (+0.91%) | 4,336,079 |
| 5 Jan 2024 | CNY | 73.93 | 77.99 | 71.01 | 71.04 | 71.04 | -4.46 (-5.91%) | 5,347,351 |
| 4 Jan 2024 | CNY | 70 | 80.43 | 68.8 | 75.5 | 75.5 | +2.47 (+3.38%) | 6,761,790 |
| 3 Jan 2024 | CNY | 74.22 | 78.49 | 72.81 | 73.03 | 73.03 | +0.03 (+0.04%) | 5,165,054 |
| 2 Jan 2024 | CNY | 75.06 | 77.39 | 72.51 | 73 | 73 | -4.2 (-5.44%) | 5,478,254 |
| 29 Dec 2023 | CNY | 74 | 82.63 | 73.68 | 77.2 | 77.2 | -2.73 (-3.42%) | 7,202,430 |
| 28 Dec 2023 | CNY | 80 | 95.88 | 76.51 | 79.93 | 79.93 | 0.0 (0.0%) | 9,017,207 |
