| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 82.5 | 86.27 | 81.77 | 82.83 | 82.83 | +3.07 (+3.85%) | 28,739,610 |
| 21 Feb 2024 | CNY | 80.22 | 81.76 | 78.42 | 79.76 | 79.76 | -2.63 (-3.19%) | 24,441,360 |
| 20 Feb 2024 | CNY | 84.21 | 84.9 | 81.44 | 82.39 | 82.39 | -3.61 (-4.20%) | 24,696,197 |
| 19 Feb 2024 | CNY | 80.6 | 88.32 | 79.02 | 86 | 86 | +9.28 (+12.10%) | 35,771,166 |
| 8 Feb 2024 | CNY | 77 | 79.56 | 75.19 | 76.72 | 76.72 | +0.97 (+1.28%) | 21,863,527 |
| 7 Feb 2024 | CNY | 76.6 | 77.06 | 74.7 | 75.75 | 75.75 | -0.55 (-0.72%) | 21,829,986 |
| 6 Feb 2024 | CNY | 69.54 | 76.37 | 68.08 | 76.3 | 76.3 | +6.6 (+9.47%) | 26,086,448 |
| 5 Feb 2024 | CNY | 68.52 | 71.03 | 65.61 | 69.7 | 69.7 | +1.38 (+2.02%) | 22,899,831 |
| 2 Feb 2024 | CNY | 68.9 | 69.43 | 65.29 | 68.32 | 68.32 | -0.58 (-0.84%) | 18,855,360 |
| 1 Feb 2024 | CNY | 65.5 | 71.13 | 65 | 68.9 | 68.9 | +2.63 (+3.97%) | 19,857,914 |
| 31 Jan 2024 | CNY | 64.7 | 68.2 | 64.59 | 66.27 | 66.27 | +0.92 (+1.41%) | 18,219,527 |
| 30 Jan 2024 | CNY | 68.66 | 68.93 | 65 | 65.35 | 65.35 | -4.65 (-6.64%) | 19,477,153 |
| 29 Jan 2024 | CNY | 72.15 | 74.67 | 69.83 | 70 | 70 | -0.63 (-0.89%) | 20,844,795 |
| 26 Jan 2024 | CNY | 72.51 | 73.16 | 70.36 | 70.63 | 70.63 | -2.57 (-3.51%) | 14,826,765 |
| 25 Jan 2024 | CNY | 72.9 | 74.01 | 70.9 | 73.2 | 73.2 | +0.3 (+0.41%) | 18,030,614 |
| 24 Jan 2024 | CNY | 72.11 | 73.59 | 69.88 | 72.9 | 72.9 | -0.2 (-0.27%) | 18,114,819 |
| 23 Jan 2024 | CNY | 69.51 | 73.51 | 67.5 | 73.1 | 73.1 | +2.71 (+3.85%) | 22,012,220 |
| 22 Jan 2024 | CNY | 70.53 | 71.69 | 68.28 | 70.39 | 70.39 | +0.56 (+0.80%) | 20,611,013 |
| 19 Jan 2024 | CNY | 69.86 | 70.2 | 67.98 | 69.83 | 69.83 | -0.06 (-0.09%) | 15,707,483 |
| 18 Jan 2024 | CNY | 65 | 69.96 | 64.86 | 69.89 | 69.89 | +4.12 (+6.26%) | 24,021,961 |
| 17 Jan 2024 | CNY | 66.6 | 67.55 | 65.56 | 65.77 | 65.77 | -0.45 (-0.68%) | 12,230,774 |
| 16 Jan 2024 | CNY | 65.36 | 66.43 | 64.43 | 66.22 | 66.22 | +0.81 (+1.24%) | 12,797,230 |
| 15 Jan 2024 | CNY | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 0.0 (0.0%) | 13,587,406 |
| 12 Jan 2024 | CNY | 68.16 | 68.44 | 65.41 | 65.41 | 65.41 | -3.39 (-4.93%) | 17,356,158 |
| 11 Jan 2024 | CNY | 67.13 | 69.77 | 67.06 | 68.8 | 68.8 | +0.81 (+1.19%) | 13,706,253 |
| 10 Jan 2024 | CNY | 68.61 | 70.38 | 67.03 | 67.99 | 67.99 | -1.18 (-1.71%) | 10,789,089 |
| 9 Jan 2024 | CNY | 69.5 | 70.8 | 68.3 | 69.17 | 69.17 | +0.76 (+1.11%) | 12,767,303 |
| 8 Jan 2024 | CNY | 70.99 | 71.54 | 68.39 | 68.41 | 68.41 | -3.32 (-4.63%) | 15,171,222 |
| 5 Jan 2024 | CNY | 74.11 | 74.97 | 70.58 | 71.73 | 71.73 | -3.17 (-4.23%) | 16,721,788 |
| 4 Jan 2024 | CNY | 71.75 | 75.15 | 69.3 | 74.9 | 74.9 | +2.23 (+3.07%) | 20,456,381 |
