| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 73.54 | 75.31 | 73.38 | 74.54 | 74.54 | +1.19 (+1.62%) | 23,021,362 |
| 7 Feb 2024 | CNY | 72.3 | 73.48 | 71.45 | 73.35 | 73.35 | +1.05 (+1.45%) | 24,791,789 |
| 6 Feb 2024 | CNY | 70.01 | 72.66 | 69.66 | 72.3 | 72.3 | +2.29 (+3.27%) | 27,920,862 |
| 5 Feb 2024 | CNY | 68.45 | 71.2 | 68.3 | 70.01 | 70.01 | +2.3 (+3.40%) | 31,706,973 |
| 2 Feb 2024 | CNY | 70.65 | 70.65 | 66.81 | 67.71 | 67.71 | -2.5 (-3.56%) | 19,740,537 |
| 1 Feb 2024 | CNY | 70.04 | 71.1 | 69.61 | 70.21 | 70.21 | +0.52 (+0.75%) | 12,127,225 |
| 31 Jan 2024 | CNY | 71.2 | 71.7 | 69.67 | 69.69 | 69.69 | -1.55 (-2.18%) | 10,177,909 |
| 30 Jan 2024 | CNY | 72.39 | 72.83 | 70.87 | 71.24 | 71.24 | -1.46 (-2.01%) | 9,499,455 |
| 29 Jan 2024 | CNY | 73.38 | 73.93 | 72.7 | 72.7 | 72.7 | -0.3 (-0.41%) | 8,999,933 |
| 26 Jan 2024 | CNY | 71.8 | 73.45 | 71.75 | 73 | 73 | +0.91 (+1.26%) | 11,842,596 |
| 25 Jan 2024 | CNY | 70.64 | 72.31 | 70.05 | 72.09 | 72.09 | +1.79 (+2.55%) | 11,814,308 |
| 24 Jan 2024 | CNY | 70.45 | 70.49 | 68.75 | 70.3 | 70.3 | +0.68 (+0.98%) | 10,287,312 |
| 23 Jan 2024 | CNY | 69.17 | 70.11 | 68.65 | 69.62 | 69.62 | +0.45 (+0.65%) | 9,987,153 |
| 22 Jan 2024 | CNY | 70.14 | 71.29 | 68.17 | 69.17 | 69.17 | -1.03 (-1.47%) | 22,245,533 |
| 19 Jan 2024 | CNY | 69.47 | 70.44 | 69.01 | 70.2 | 70.2 | +0.39 (+0.56%) | 13,399,710 |
| 18 Jan 2024 | CNY | 67.35 | 69.96 | 66.78 | 69.81 | 69.81 | +2.11 (+3.12%) | 18,031,245 |
| 17 Jan 2024 | CNY | 70.06 | 70.06 | 67.7 | 67.7 | 67.7 | -2.36 (-3.37%) | 14,145,282 |
| 16 Jan 2024 | CNY | 69.7 | 70.33 | 69.03 | 70.06 | 70.06 | +0.25 (+0.36%) | 11,808,330 |
| 15 Jan 2024 | CNY | 70.66 | 70.78 | 69.68 | 69.81 | 69.81 | -1.03 (-1.45%) | 12,543,331 |
| 12 Jan 2024 | CNY | 71.27 | 71.47 | 70.27 | 70.84 | 70.84 | -0.64 (-0.90%) | 11,851,986 |
| 11 Jan 2024 | CNY | 72.86 | 72.9 | 71.31 | 71.48 | 71.48 | -1.52 (-2.08%) | 12,580,554 |
| 10 Jan 2024 | CNY | 72.01 | 73.45 | 72 | 73 | 73 | +0.68 (+0.94%) | 8,754,651 |
| 9 Jan 2024 | CNY | 73.7 | 73.85 | 72.11 | 72.32 | 72.32 | -1.31 (-1.78%) | 10,376,519 |
| 8 Jan 2024 | CNY | 75 | 75.31 | 73.53 | 73.63 | 73.63 | -1.57 (-2.09%) | 7,543,544 |
| 5 Jan 2024 | CNY | 75 | 76.08 | 74.54 | 75.2 | 75.2 | +0.04 (+0.05%) | 7,945,531 |
| 4 Jan 2024 | CNY | 75.2 | 76.24 | 74.3 | 75.16 | 75.16 | -0.39 (-0.52%) | 9,417,155 |
| 3 Jan 2024 | CNY | 75.52 | 76 | 75 | 75.55 | 75.55 | -0.12 (-0.16%) | 8,571,760 |
| 2 Jan 2024 | CNY | 76.9 | 76.92 | 75.55 | 75.67 | 75.67 | -1.15 (-1.50%) | 9,638,911 |
| 29 Dec 2023 | CNY | 78.2 | 78.59 | 76.71 | 76.82 | 76.82 | -1.38 (-1.76%) | 13,695,166 |
| 28 Dec 2023 | CNY | 76.6 | 78.39 | 76.3 | 78.2 | 78.2 | +2 (+2.62%) | 12,473,730 |
