| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 81.08 | 81.3 | 78.88 | 79.68 | 79.68 | -2.1 (-2.57%) | 8,852,360 |
| 27 Feb 2024 | CNY | 81 | 81.89 | 79.91 | 81.78 | 81.78 | +0.35 (+0.43%) | 4,913,640 |
| 26 Feb 2024 | CNY | 82.98 | 83.5 | 81.2 | 81.43 | 81.43 | -1.57 (-1.89%) | 3,968,130 |
| 23 Feb 2024 | CNY | 81.5 | 84.88 | 80.81 | 83 | 83 | +1.3 (+1.59%) | 6,946,700 |
| 22 Feb 2024 | CNY | 78.66 | 82 | 78.38 | 81.7 | 81.7 | +2.38 (+3.00%) | 7,243,950 |
| 21 Feb 2024 | CNY | 76 | 80.48 | 75.4 | 79.32 | 79.32 | +3.18 (+4.18%) | 8,444,260 |
| 20 Feb 2024 | CNY | 76.59 | 77.17 | 75.66 | 76.14 | 76.14 | -0.46 (-0.60%) | 5,026,870 |
| 19 Feb 2024 | CNY | 78.56 | 78.89 | 76.2 | 76.6 | 76.6 | -1.52 (-1.95%) | 5,864,130 |
| 8 Feb 2024 | CNY | 77 | 78.6 | 75.22 | 78.12 | 78.12 | +1.34 (+1.75%) | 7,184,680 |
| 7 Feb 2024 | CNY | 76.49 | 76.89 | 75 | 76.78 | 76.78 | +0.29 (+0.38%) | 7,068,760 |
| 6 Feb 2024 | CNY | 73.1 | 76.68 | 72.57 | 76.49 | 76.49 | +3.29 (+4.49%) | 9,561,880 |
| 5 Feb 2024 | CNY | 71.11 | 74.1 | 70.01 | 73.2 | 73.2 | +1.13 (+1.57%) | 6,433,660 |
| 2 Feb 2024 | CNY | 70.77 | 72.7 | 69.8 | 72.07 | 72.07 | +1.56 (+2.21%) | 7,473,790 |
| 1 Feb 2024 | CNY | 69.63 | 71.65 | 68.75 | 70.51 | 70.51 | +0.85 (+1.22%) | 4,670,940 |
| 31 Jan 2024 | CNY | 71.6 | 72.13 | 69.66 | 69.66 | 69.66 | -2.35 (-3.26%) | 5,131,480 |
| 30 Jan 2024 | CNY | 73.63 | 73.63 | 72.01 | 72.01 | 72.01 | -2.08 (-2.81%) | 5,117,310 |
| 29 Jan 2024 | CNY | 72.21 | 75.2 | 71.9 | 74.09 | 74.09 | +1.88 (+2.60%) | 7,888,670 |
| 26 Jan 2024 | CNY | 72.41 | 73.05 | 71.35 | 72.21 | 72.21 | -0.5 (-0.69%) | 4,055,110 |
| 25 Jan 2024 | CNY | 69 | 72.8 | 68.85 | 72.71 | 72.71 | +3.52 (+5.09%) | 7,149,740 |
| 24 Jan 2024 | CNY | 69.26 | 69.5 | 67.56 | 69.19 | 69.19 | +0.12 (+0.17%) | 3,851,720 |
| 23 Jan 2024 | CNY | 68.93 | 69.66 | 67.6 | 69.07 | 69.07 | -0.24 (-0.35%) | 4,949,760 |
| 22 Jan 2024 | CNY | 71.19 | 71.19 | 68.68 | 69.31 | 69.31 | -1.64 (-2.31%) | 4,285,190 |
| 19 Jan 2024 | CNY | 70.63 | 71.68 | 70.17 | 70.95 | 70.95 | -0.25 (-0.35%) | 3,291,730 |
| 18 Jan 2024 | CNY | 69.12 | 71.4 | 68.8 | 71.2 | 71.2 | +1.44 (+2.06%) | 4,403,460 |
| 17 Jan 2024 | CNY | 71.71 | 71.99 | 69.76 | 69.76 | 69.76 | -2.27 (-3.15%) | 3,237,570 |
| 16 Jan 2024 | CNY | 71.05 | 72.44 | 70.68 | 72.03 | 72.03 | +0.85 (+1.19%) | 3,850,800 |
| 15 Jan 2024 | CNY | 71.5 | 72.16 | 70.87 | 71.18 | 71.18 | -0.99 (-1.37%) | 2,481,090 |
| 12 Jan 2024 | CNY | 72.35 | 72.86 | 71.46 | 72.17 | 72.17 | -0.18 (-0.25%) | 3,088,430 |
| 11 Jan 2024 | CNY | 69.71 | 72.55 | 69.4 | 72.35 | 72.35 | +2.65 (+3.80%) | 5,871,800 |
| 10 Jan 2024 | CNY | 68.7 | 70.8 | 68.02 | 69.7 | 69.7 | +0.79 (+1.15%) | 3,804,600 |
