| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 71.72 | 72.92 | 67.88 | 67.88 | 67.88 | -3.84 (-5.35%) | 2,186,220 |
| 27 Feb 2024 | CNY | 69.18 | 71.77 | 68.72 | 71.72 | 71.72 | +2.02 (+2.90%) | 1,226,990 |
| 26 Feb 2024 | CNY | 69.55 | 70.9 | 68.57 | 69.7 | 69.7 | +0.6 (+0.87%) | 1,150,100 |
| 23 Feb 2024 | CNY | 67.61 | 69.2 | 66.5 | 69.1 | 69.1 | +1.74 (+2.58%) | 1,200,320 |
| 22 Feb 2024 | CNY | 66.81 | 67.88 | 66.33 | 67.36 | 67.36 | +0.4 (+0.60%) | 1,012,540 |
| 21 Feb 2024 | CNY | 65.01 | 69.35 | 64.8 | 66.96 | 66.96 | +1.26 (+1.92%) | 1,314,330 |
| 20 Feb 2024 | CNY | 65.1 | 65.9 | 64.36 | 65.7 | 65.7 | +0.27 (+0.41%) | 818,800 |
| 19 Feb 2024 | CNY | 66.6 | 66.95 | 64.59 | 65.43 | 65.43 | -0.57 (-0.86%) | 1,369,050 |
| 8 Feb 2024 | CNY | 63.88 | 66.99 | 63.78 | 66 | 66 | +2.12 (+3.32%) | 1,760,770 |
| 7 Feb 2024 | CNY | 60.6 | 65.77 | 60.13 | 63.88 | 63.88 | +3.28 (+5.41%) | 2,129,530 |
| 6 Feb 2024 | CNY | 55.77 | 61.05 | 54.45 | 60.6 | 60.6 | +4.46 (+7.94%) | 1,579,600 |
| 5 Feb 2024 | CNY | 57.79 | 58.35 | 53.1 | 56.14 | 56.14 | -1.91 (-3.29%) | 1,686,510 |
| 2 Feb 2024 | CNY | 61.24 | 62.11 | 56.03 | 58.05 | 58.05 | -3.23 (-5.27%) | 1,266,870 |
| 1 Feb 2024 | CNY | 61.22 | 63 | 60.15 | 61.28 | 61.28 | +0.06 (+0.10%) | 1,181,190 |
| 31 Jan 2024 | CNY | 64.39 | 64.85 | 61.21 | 61.22 | 61.22 | -3.18 (-4.94%) | 1,171,930 |
| 30 Jan 2024 | CNY | 65.6 | 66.5 | 64.3 | 64.4 | 64.4 | -1.65 (-2.50%) | 760,150 |
| 29 Jan 2024 | CNY | 68.13 | 68.35 | 65.81 | 66.05 | 66.05 | -1.61 (-2.38%) | 914,770 |
| 26 Jan 2024 | CNY | 70.39 | 70.69 | 67.66 | 67.66 | 67.66 | -2.73 (-3.88%) | 1,160,120 |
| 25 Jan 2024 | CNY | 68.01 | 71.4 | 67.25 | 70.39 | 70.39 | +2.23 (+3.27%) | 1,489,410 |
| 24 Jan 2024 | CNY | 68.5 | 68.76 | 65.29 | 68.16 | 68.16 | +0.19 (+0.28%) | 1,156,800 |
| 23 Jan 2024 | CNY | 67.55 | 68.69 | 66.22 | 67.97 | 67.97 | +0.2 (+0.30%) | 1,215,800 |
| 22 Jan 2024 | CNY | 70.08 | 72.18 | 67 | 67.77 | 67.77 | -2.15 (-3.07%) | 1,617,510 |
| 19 Jan 2024 | CNY | 70.4 | 70.73 | 68 | 69.92 | 69.92 | -0.48 (-0.68%) | 1,516,900 |
| 18 Jan 2024 | CNY | 71.97 | 72.35 | 68.98 | 70.4 | 70.4 | -1.93 (-2.67%) | 2,378,830 |
| 17 Jan 2024 | CNY | 74.5 | 74.78 | 72.15 | 72.33 | 72.33 | -2.54 (-3.39%) | 861,110 |
| 16 Jan 2024 | CNY | 75.88 | 76.18 | 73.48 | 74.87 | 74.87 | -1.04 (-1.37%) | 1,086,580 |
| 15 Jan 2024 | CNY | 79.3 | 79.54 | 75.38 | 75.91 | 75.91 | -3.39 (-4.27%) | 1,578,190 |
| 12 Jan 2024 | CNY | 79.97 | 80.23 | 79.02 | 79.3 | 79.3 | -0.83 (-1.04%) | 649,500 |
| 11 Jan 2024 | CNY | 78.66 | 80.48 | 78.04 | 80.13 | 80.13 | +1.48 (+1.88%) | 1,122,870 |
| 10 Jan 2024 | CNY | 80.01 | 80.46 | 78.4 | 78.65 | 78.65 | -1.84 (-2.29%) | 734,630 |
