| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 79.4 | 86.68 | 79.33 | 86.03 | 86.03 | +6.06 (+7.58%) | 3,297,020 |
| 6 Feb 2024 | CNY | 74 | 79.97 | 71.35 | 79.97 | 79.97 | +6.97 (+9.55%) | 2,452,562 |
| 5 Feb 2024 | CNY | 74 | 74.74 | 68.8 | 73 | 73 | -1.04 (-1.40%) | 2,078,740 |
| 2 Feb 2024 | CNY | 78.5 | 78.5 | 71.77 | 74.04 | 74.04 | -3.76 (-4.83%) | 1,872,544 |
| 1 Feb 2024 | CNY | 77.22 | 79.85 | 75.01 | 77.8 | 77.8 | +0.28 (+0.36%) | 1,626,277 |
| 31 Jan 2024 | CNY | 76.86 | 79.69 | 76.77 | 77.52 | 77.52 | -0.5 (-0.64%) | 1,598,537 |
| 30 Jan 2024 | CNY | 80.42 | 81.3 | 78 | 78.02 | 78.02 | -2.79 (-3.45%) | 1,356,103 |
| 29 Jan 2024 | CNY | 82.39 | 85.98 | 80.6 | 80.81 | 80.81 | -1.59 (-1.93%) | 2,240,753 |
| 26 Jan 2024 | CNY | 88.2 | 88.2 | 81.73 | 82.4 | 82.4 | -10.9 (-11.68%) | 3,723,502 |
| 25 Jan 2024 | CNY | 90.3 | 93.61 | 89.2 | 93.3 | 93.3 | +3 (+3.32%) | 1,273,735 |
| 24 Jan 2024 | CNY | 92.17 | 92.49 | 88.41 | 90.3 | 90.3 | -1.15 (-1.26%) | 1,153,625 |
| 23 Jan 2024 | CNY | 87.37 | 92.45 | 87.3 | 91.45 | 91.45 | +4.15 (+4.75%) | 1,597,566 |
| 22 Jan 2024 | CNY | 92.1 | 92.62 | 87.15 | 87.3 | 87.3 | -5 (-5.42%) | 1,279,439 |
| 19 Jan 2024 | CNY | 92.72 | 94.55 | 92.19 | 92.3 | 92.3 | -0.33 (-0.36%) | 1,033,197 |
| 18 Jan 2024 | CNY | 91.78 | 92.98 | 89.66 | 92.63 | 92.63 | +0.53 (+0.58%) | 1,240,123 |
| 17 Jan 2024 | CNY | 96.36 | 96.99 | 92.1 | 92.1 | 92.1 | -4.77 (-4.92%) | 1,335,501 |
| 16 Jan 2024 | CNY | 96.28 | 98.88 | 95 | 96.87 | 96.87 | +0.87 (+0.91%) | 974,645 |
| 15 Jan 2024 | CNY | 96 | 96 | 96 | 96 | 96 | 0.0 (0.0%) | 747,111 |
| 12 Jan 2024 | CNY | 96.41 | 97.87 | 95.95 | 96 | 96 | -0.27 (-0.28%) | 778,967 |
| 11 Jan 2024 | CNY | 95.39 | 97.15 | 94.58 | 96.27 | 96.27 | +0.87 (+0.91%) | 1,062,729 |
| 10 Jan 2024 | CNY | 95.99 | 99.54 | 95.4 | 95.4 | 95.4 | +1.4 (+1.49%) | 1,588,079 |
| 9 Jan 2024 | CNY | 96.06 | 97.2 | 93.41 | 94 | 94 | -1.87 (-1.95%) | 964,426 |
| 8 Jan 2024 | CNY | 98 | 99.9 | 95.73 | 95.87 | 95.87 | -2.93 (-2.97%) | 938,065 |
| 5 Jan 2024 | CNY | 100.98 | 101.2 | 98.5 | 98.8 | 98.8 | -1.41 (-1.41%) | 612,341 |
| 4 Jan 2024 | CNY | 101.17 | 101.8 | 99.61 | 100.21 | 100.21 | -1.13 (-1.12%) | 608,431 |
| 3 Jan 2024 | CNY | 101.65 | 102.9 | 99.9 | 101.34 | 101.34 | -0.46 (-0.45%) | 1,073,491 |
| 2 Jan 2024 | CNY | 104.7 | 104.7 | 101.7 | 101.8 | 101.8 | -2.61 (-2.50%) | 1,024,890 |
| 29 Dec 2023 | CNY | 103.55 | 105.7 | 101.61 | 104.41 | 104.41 | +0.86 (+0.83%) | 1,810,897 |
| 28 Dec 2023 | CNY | 102.3 | 104.36 | 101 | 103.55 | 103.55 | +0.76 (+0.74%) | 1,514,185 |
| 27 Dec 2023 | CNY | 100.84 | 103.88 | 100.57 | 102.79 | 102.79 | +2.53 (+2.52%) | 1,093,615 |
