| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 173.11 | 175.5 | 171.7 | 173.3 | 173.3 | -1.3 (-0.74%) | 631,402 |
| 19 Feb 2024 | CNY | 181 | 181.2 | 172.65 | 174.6 | 174.6 | -3.4 (-1.91%) | 784,693 |
| 8 Feb 2024 | CNY | 181 | 184 | 174.99 | 178 | 178 | -1.15 (-0.64%) | 1,130,495 |
| 7 Feb 2024 | CNY | 169 | 181.5 | 167.16 | 179.15 | 179.15 | +12.01 (+7.19%) | 1,249,530 |
| 6 Feb 2024 | CNY | 149.68 | 167.8 | 147.01 | 167.14 | 167.14 | +16.65 (+11.06%) | 1,084,643 |
| 5 Feb 2024 | CNY | 158.34 | 158.34 | 149.01 | 150.49 | 150.49 | -8.19 (-5.16%) | 1,253,561 |
| 2 Feb 2024 | CNY | 160.67 | 163.51 | 153.11 | 158.68 | 158.68 | -1.68 (-1.05%) | 618,710 |
| 1 Feb 2024 | CNY | 158 | 163.8 | 157 | 160.36 | 160.36 | +0.83 (+0.52%) | 568,859 |
| 31 Jan 2024 | CNY | 164.22 | 166.73 | 158.69 | 159.53 | 159.53 | -5.47 (-3.32%) | 753,125 |
| 30 Jan 2024 | CNY | 168.66 | 169.96 | 163.68 | 165 | 165 | -3.88 (-2.30%) | 602,539 |
| 29 Jan 2024 | CNY | 178 | 178 | 168.88 | 168.88 | 168.88 | -7.12 (-4.05%) | 559,241 |
| 26 Jan 2024 | CNY | 178 | 178.79 | 175.5 | 176 | 176 | -2.88 (-1.61%) | 360,019 |
| 25 Jan 2024 | CNY | 172.84 | 178.99 | 170.07 | 178.88 | 178.88 | +6.02 (+3.48%) | 660,966 |
| 24 Jan 2024 | CNY | 171.5 | 172.99 | 168.67 | 172.86 | 172.86 | +1.86 (+1.09%) | 385,409 |
| 23 Jan 2024 | CNY | 170.8 | 173.55 | 168.51 | 171 | 171 | +0.19 (+0.11%) | 447,769 |
| 22 Jan 2024 | CNY | 175.92 | 179.18 | 170.03 | 170.81 | 170.81 | -5.14 (-2.92%) | 624,483 |
| 19 Jan 2024 | CNY | 173.58 | 179.66 | 172.5 | 175.95 | 175.95 | +2.23 (+1.28%) | 491,477 |
| 18 Jan 2024 | CNY | 171.03 | 173.79 | 168.56 | 173.72 | 173.72 | +2.22 (+1.29%) | 501,437 |
| 17 Jan 2024 | CNY | 175.63 | 179.8 | 171 | 171.5 | 171.5 | -4.75 (-2.70%) | 430,014 |
| 16 Jan 2024 | CNY | 177.64 | 177.66 | 174.12 | 176.25 | 176.25 | -1.77 (-0.99%) | 341,000 |
| 15 Jan 2024 | CNY | 176.4 | 179.4 | 175.98 | 178.02 | 178.02 | +1.06 (+0.60%) | 240,702 |
| 12 Jan 2024 | CNY | 183.78 | 184 | 176.64 | 176.96 | 176.96 | -6.06 (-3.31%) | 454,574 |
| 11 Jan 2024 | CNY | 179.46 | 183.44 | 179.01 | 183.02 | 183.02 | +3.02 (+1.68%) | 329,637 |
| 10 Jan 2024 | CNY | 179.5 | 183.88 | 178.09 | 180 | 180 | +0.39 (+0.22%) | 328,771 |
| 9 Jan 2024 | CNY | 176.57 | 182.8 | 176.21 | 179.61 | 179.61 | +3.04 (+1.72%) | 581,087 |
| 8 Jan 2024 | CNY | 182.58 | 182.58 | 176.4 | 176.57 | 176.57 | -5.98 (-3.28%) | 470,248 |
| 5 Jan 2024 | CNY | 189.05 | 190.89 | 182.39 | 182.55 | 182.55 | -6.97 (-3.68%) | 663,343 |
| 4 Jan 2024 | CNY | 191.08 | 191.08 | 187.81 | 189.52 | 189.52 | -1.56 (-0.82%) | 445,374 |
| 3 Jan 2024 | CNY | 193 | 196.3 | 190.89 | 191.08 | 191.08 | -1.98 (-1.03%) | 578,955 |
| 2 Jan 2024 | CNY | 194.13 | 195.95 | 190.03 | 193.06 | 193.06 | -1.57 (-0.81%) | 491,787 |
