| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 54.16 | 58.65 | 54 | 58.3 | 58.3 | +4.6 (+8.57%) | 9,309,324 |
| 6 Feb 2024 | CNY | 49 | 53.99 | 48.25 | 53.7 | 53.7 | +4.45 (+9.04%) | 7,000,286 |
| 5 Feb 2024 | CNY | 50.5 | 51 | 47.11 | 49.25 | 49.25 | -1.85 (-3.62%) | 6,404,286 |
| 2 Feb 2024 | CNY | 52.82 | 53.44 | 49.62 | 51.1 | 51.1 | -1.51 (-2.87%) | 4,617,570 |
| 1 Feb 2024 | CNY | 51.5 | 54.05 | 51.1 | 52.61 | 52.61 | +1.06 (+2.06%) | 5,168,540 |
| 31 Jan 2024 | CNY | 52.79 | 54.2 | 51.55 | 51.55 | 51.55 | -0.91 (-1.73%) | 4,281,391 |
| 30 Jan 2024 | CNY | 52.3 | 54.5 | 51.8 | 52.46 | 52.46 | +0.24 (+0.46%) | 5,246,059 |
| 29 Jan 2024 | CNY | 55 | 55.15 | 51.82 | 52.22 | 52.22 | -2.6 (-4.74%) | 7,654,408 |
| 26 Jan 2024 | CNY | 57.77 | 58.35 | 54.38 | 54.82 | 54.82 | -3.58 (-6.13%) | 6,037,175 |
| 25 Jan 2024 | CNY | 57.66 | 59 | 56 | 58.4 | 58.4 | +0.79 (+1.37%) | 4,981,373 |
| 24 Jan 2024 | CNY | 57.69 | 58.55 | 55.35 | 57.61 | 57.61 | -0.27 (-0.47%) | 5,856,208 |
| 23 Jan 2024 | CNY | 55.5 | 58.45 | 55.48 | 57.88 | 57.88 | +3.62 (+6.67%) | 8,511,005 |
| 22 Jan 2024 | CNY | 57.82 | 57.82 | 54.01 | 54.26 | 54.26 | -3.56 (-6.16%) | 4,742,594 |
| 19 Jan 2024 | CNY | 57.08 | 58.57 | 57.08 | 57.82 | 57.82 | +1.18 (+2.08%) | 5,203,396 |
| 18 Jan 2024 | CNY | 55.61 | 56.99 | 54.85 | 56.64 | 56.64 | +1.23 (+2.22%) | 4,949,287 |
| 17 Jan 2024 | CNY | 58.39 | 58.98 | 55.41 | 55.41 | 55.41 | -3.54 (-6.01%) | 6,347,544 |
| 16 Jan 2024 | CNY | 58.79 | 59.26 | 57.75 | 58.95 | 58.95 | -0.16 (-0.27%) | 3,743,959 |
| 15 Jan 2024 | CNY | 59.99 | 59.99 | 58.83 | 59.11 | 59.11 | -0.88 (-1.47%) | 3,437,235 |
| 12 Jan 2024 | CNY | 60.17 | 61.4 | 59.8 | 59.99 | 59.99 | -0.44 (-0.73%) | 3,536,298 |
| 11 Jan 2024 | CNY | 60 | 60.64 | 59.01 | 60.43 | 60.43 | +0.44 (+0.73%) | 3,071,165 |
| 10 Jan 2024 | CNY | 59.91 | 60.75 | 59.31 | 59.99 | 59.99 | -0.19 (-0.32%) | 2,139,102 |
| 9 Jan 2024 | CNY | 60.5 | 61.78 | 59.61 | 60.18 | 60.18 | -0.19 (-0.31%) | 4,002,624 |
| 8 Jan 2024 | CNY | 62.54 | 62.54 | 60.21 | 60.37 | 60.37 | -2.5 (-3.98%) | 4,683,413 |
| 5 Jan 2024 | CNY | 64.1 | 64.5 | 62.35 | 62.87 | 62.87 | -1.31 (-2.04%) | 3,154,623 |
| 4 Jan 2024 | CNY | 64.74 | 64.74 | 63.55 | 64.18 | 64.18 | -0.53 (-0.82%) | 2,551,424 |
| 3 Jan 2024 | CNY | 66.34 | 66.88 | 63.72 | 64.71 | 64.71 | -1.74 (-2.62%) | 4,412,560 |
| 2 Jan 2024 | CNY | 69.3 | 69.3 | 66.31 | 66.45 | 66.45 | -2.85 (-4.11%) | 3,723,212 |
| 29 Dec 2023 | CNY | 67.26 | 69.6 | 67.04 | 69.3 | 69.3 | +1.9 (+2.82%) | 3,371,001 |
| 28 Dec 2023 | CNY | 65.3 | 68.36 | 65 | 67.4 | 67.4 | +1.91 (+2.92%) | 4,868,778 |
| 27 Dec 2023 | CNY | 65.9 | 66.21 | 65.03 | 65.49 | 65.49 | -0.37 (-0.56%) | 2,814,829 |
