| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 87.52 | 90.25 | 83.18 | 83.57 | 83.57 | -4.36 (-4.96%) | 107,737,230 |
| 27 Feb 2024 | CNY | 81.87 | 88.06 | 81.47 | 87.93 | 87.93 | +7.88 (+9.84%) | 97,804,930 |
| 26 Feb 2024 | CNY | 79 | 81.44 | 78.22 | 80.05 | 80.05 | +1.43 (+1.82%) | 79,012,210 |
| 23 Feb 2024 | CNY | 71.41 | 78.62 | 71.01 | 78.62 | 78.62 | +7.15 (+10.00%) | 86,293,870 |
| 22 Feb 2024 | CNY | 69.3 | 72.54 | 69.25 | 71.47 | 71.47 | +1.02 (+1.45%) | 47,625,540 |
| 21 Feb 2024 | CNY | 69.2 | 72.99 | 69.05 | 70.45 | 70.45 | -0.24 (-0.34%) | 60,956,060 |
| 20 Feb 2024 | CNY | 73 | 73.58 | 70.68 | 70.69 | 70.69 | -3.46 (-4.67%) | 55,016,720 |
| 19 Feb 2024 | CNY | 72.99 | 76.42 | 71 | 74.15 | 74.15 | +2.45 (+3.42%) | 69,468,300 |
| 8 Feb 2024 | CNY | 70.91 | 72.5 | 67.88 | 71.7 | 71.7 | +3.82 (+5.63%) | 74,708,060 |
| 7 Feb 2024 | CNY | 63.4 | 67.88 | 62.58 | 67.88 | 67.88 | +6.17 (+10.00%) | 75,028,340 |
| 6 Feb 2024 | CNY | 54.9 | 61.71 | 54.6 | 61.71 | 61.71 | +5.61 (+10%) | 71,855,180 |
| 5 Feb 2024 | CNY | 58.76 | 60.38 | 55.9 | 56.1 | 56.1 | -2.41 (-4.12%) | 62,323,730 |
| 2 Feb 2024 | CNY | 60 | 61.34 | 56.78 | 58.51 | 58.51 | +0.09 (+0.15%) | 55,212,230 |
| 1 Feb 2024 | CNY | 56.74 | 60.48 | 56.71 | 58.42 | 58.42 | +1.61 (+2.83%) | 52,628,330 |
| 31 Jan 2024 | CNY | 58.8 | 59.48 | 56.39 | 56.81 | 56.81 | -1.99 (-3.38%) | 38,011,580 |
| 30 Jan 2024 | CNY | 60 | 61.55 | 58.6 | 58.8 | 58.8 | -1.81 (-2.99%) | 34,550,450 |
| 29 Jan 2024 | CNY | 63.13 | 63.35 | 60.44 | 60.61 | 60.61 | -2.68 (-4.23%) | 35,036,260 |
| 26 Jan 2024 | CNY | 64 | 65.53 | 63.05 | 63.29 | 63.29 | -1.71 (-2.63%) | 38,916,250 |
| 25 Jan 2024 | CNY | 61.6 | 66.64 | 61.21 | 65 | 65 | +2.98 (+4.80%) | 71,295,220 |
| 24 Jan 2024 | CNY | 62.47 | 62.99 | 60.02 | 62.02 | 62.02 | +0.07 (+0.11%) | 37,474,420 |
| 23 Jan 2024 | CNY | 59.72 | 62.63 | 58.8 | 61.95 | 61.95 | +1.75 (+2.91%) | 50,425,250 |
| 22 Jan 2024 | CNY | 62.4 | 63.26 | 60.04 | 60.2 | 60.2 | -2.15 (-3.45%) | 38,235,430 |
| 19 Jan 2024 | CNY | 64.42 | 64.64 | 62.2 | 62.35 | 62.35 | -2.08 (-3.23%) | 34,438,550 |
| 18 Jan 2024 | CNY | 63.4 | 64.84 | 62.75 | 64.43 | 64.43 | -0.13 (-0.20%) | 47,637,950 |
| 17 Jan 2024 | CNY | 66.3 | 67.11 | 64.5 | 64.56 | 64.56 | -1.74 (-2.62%) | 33,742,840 |
| 16 Jan 2024 | CNY | 67 | 67.22 | 64.83 | 66.3 | 66.3 | -0.67 (-1.00%) | 37,225,960 |
| 15 Jan 2024 | CNY | 66 | 68.15 | 65.5 | 66.97 | 66.97 | +0.37 (+0.56%) | 33,522,150 |
| 12 Jan 2024 | CNY | 68.4 | 68.48 | 66.6 | 66.6 | 66.6 | -1.95 (-2.84%) | 36,955,220 |
| 11 Jan 2024 | CNY | 68 | 69.06 | 67.51 | 68.55 | 68.55 | +0.05 (+0.07%) | 40,072,360 |
| 10 Jan 2024 | CNY | 66.8 | 70 | 66.4 | 68.5 | 68.5 | +2.44 (+3.69%) | 64,251,540 |
