| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 74 | 75.29 | 70.91 | 70.91 | 70.91 | -3.1 (-4.19%) | 16,086,890 |
| 27 Feb 2024 | CNY | 66.74 | 74.01 | 66.66 | 74.01 | 74.01 | +6.73 (+10.00%) | 16,322,650 |
| 26 Feb 2024 | CNY | 69.1 | 70.44 | 65.65 | 67.28 | 67.28 | -2.9 (-4.13%) | 14,186,510 |
| 23 Feb 2024 | CNY | 68.6 | 71.8 | 67.37 | 70.18 | 70.18 | +2.83 (+4.20%) | 16,831,600 |
| 22 Feb 2024 | CNY | 60.7 | 67.35 | 60.6 | 67.35 | 67.35 | +6.12 (+10.00%) | 15,434,700 |
| 21 Feb 2024 | CNY | 59.85 | 61.9 | 59.07 | 61.23 | 61.23 | +0.35 (+0.57%) | 12,663,930 |
| 20 Feb 2024 | CNY | 59.9 | 62.8 | 59.65 | 60.88 | 60.88 | +0.15 (+0.25%) | 12,954,040 |
| 19 Feb 2024 | CNY | 61 | 61.96 | 59.45 | 60.73 | 60.73 | -2.03 (-3.23%) | 15,874,810 |
| 8 Feb 2024 | CNY | 64.48 | 66.1 | 58.88 | 62.76 | 62.76 | +1.29 (+2.10%) | 28,439,690 |
| 7 Feb 2024 | CNY | 59.99 | 61.47 | 57.75 | 61.47 | 61.47 | +5.59 (+10.00%) | 10,618,130 |
| 6 Feb 2024 | CNY | 50 | 55.88 | 50 | 55.88 | 55.88 | +5.08 (+10%) | 8,892,050 |
| 5 Feb 2024 | CNY | 50.5 | 52.5 | 47.62 | 50.8 | 50.8 | +0.06 (+0.12%) | 12,800,050 |
| 2 Feb 2024 | CNY | 53.46 | 53.46 | 48.99 | 50.74 | 50.74 | -2.2 (-4.16%) | 11,457,400 |
| 1 Feb 2024 | CNY | 54.28 | 55 | 52.73 | 52.94 | 52.94 | -1.05 (-1.94%) | 10,671,720 |
| 31 Jan 2024 | CNY | 54.58 | 56.39 | 53.75 | 53.99 | 53.99 | -0.44 (-0.81%) | 9,670,040 |
| 30 Jan 2024 | CNY | 55.05 | 56.1 | 53.88 | 54.43 | 54.43 | -1.58 (-2.82%) | 10,774,610 |
| 29 Jan 2024 | CNY | 59.8 | 60.5 | 55.89 | 56.01 | 56.01 | -4.33 (-7.18%) | 15,458,050 |
| 26 Jan 2024 | CNY | 59.68 | 61.33 | 59.39 | 60.34 | 60.34 | -0.04 (-0.07%) | 10,933,220 |
| 25 Jan 2024 | CNY | 61.36 | 62 | 58.88 | 60.38 | 60.38 | -1.62 (-2.61%) | 16,148,330 |
| 24 Jan 2024 | CNY | 63.1 | 65.21 | 60.5 | 62 | 62 | -2.36 (-3.67%) | 16,495,510 |
| 23 Jan 2024 | CNY | 63.1 | 65.78 | 62.95 | 64.36 | 64.36 | +0.86 (+1.35%) | 11,977,730 |
| 22 Jan 2024 | CNY | 66.98 | 67.18 | 62.7 | 63.5 | 63.5 | -3.71 (-5.52%) | 14,775,420 |
| 19 Jan 2024 | CNY | 68.11 | 69.34 | 66.76 | 67.21 | 67.21 | -1.79 (-2.59%) | 10,670,730 |
| 18 Jan 2024 | CNY | 67.1 | 69.49 | 67.1 | 69 | 69 | +1.01 (+1.49%) | 15,584,560 |
| 17 Jan 2024 | CNY | 70.8 | 71.32 | 67.99 | 67.99 | 67.99 | -2.92 (-4.12%) | 14,231,450 |
| 16 Jan 2024 | CNY | 74.11 | 74.58 | 69.09 | 70.91 | 70.91 | -2.32 (-3.17%) | 20,001,530 |
| 15 Jan 2024 | CNY | 73.55 | 76.42 | 72.51 | 73.23 | 73.23 | -0.17 (-0.23%) | 15,400,680 |
| 12 Jan 2024 | CNY | 75.33 | 76.54 | 72.3 | 73.4 | 73.4 | -2.29 (-3.03%) | 22,660,170 |
| 11 Jan 2024 | CNY | 75 | 77.87 | 74.23 | 75.69 | 75.69 | -1.11 (-1.45%) | 21,929,580 |
| 10 Jan 2024 | CNY | 82.21 | 87.49 | 73.5 | 76.8 | 76.8 | -4.85 (-5.94%) | 34,076,950 |
