| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 77 | 79.85 | 69.88 | 79.85 | 79.85 | +11.85 (+17.43%) | 5,172,036 |
| 6 Feb 2024 | CNY | 63.51 | 69.6 | 60 | 68 | 68 | +4.49 (+7.07%) | 4,362,487 |
| 5 Feb 2024 | CNY | 66.64 | 67.24 | 60.21 | 63.51 | 63.51 | -2.93 (-4.41%) | 3,458,118 |
| 2 Feb 2024 | CNY | 68.95 | 70.7 | 64.65 | 66.44 | 66.44 | -2.02 (-2.95%) | 2,768,834 |
| 1 Feb 2024 | CNY | 68.38 | 70.88 | 66.85 | 68.46 | 68.46 | -0.28 (-0.41%) | 1,923,007 |
| 31 Jan 2024 | CNY | 66.48 | 71.59 | 66 | 68.74 | 68.74 | +1.89 (+2.83%) | 2,728,909 |
| 30 Jan 2024 | CNY | 67.32 | 69.7 | 65.82 | 66.85 | 66.85 | -0.47 (-0.70%) | 2,060,745 |
| 29 Jan 2024 | CNY | 71.99 | 71.99 | 65.8 | 67.32 | 67.32 | -9.48 (-12.34%) | 5,499,325 |
| 26 Jan 2024 | CNY | 80.84 | 81.65 | 65.79 | 76.8 | 76.8 | -4.35 (-5.36%) | 4,941,594 |
| 25 Jan 2024 | CNY | 77.95 | 81.66 | 77.09 | 81.15 | 81.15 | +3.15 (+4.04%) | 1,302,912 |
| 24 Jan 2024 | CNY | 77.7 | 79.44 | 75.96 | 78 | 78 | 0.0 (0.0%) | 1,261,538 |
| 23 Jan 2024 | CNY | 73.12 | 79.24 | 73.12 | 78 | 78 | +4 (+5.41%) | 1,800,610 |
| 22 Jan 2024 | CNY | 79.21 | 80.48 | 73.95 | 74 | 74 | -6.08 (-7.59%) | 1,728,519 |
| 19 Jan 2024 | CNY | 78.23 | 81.16 | 78 | 80.08 | 80.08 | +2.08 (+2.67%) | 1,230,258 |
| 18 Jan 2024 | CNY | 78 | 79.87 | 76.45 | 78 | 78 | 0.0 (0.0%) | 1,398,406 |
| 17 Jan 2024 | CNY | 83.9 | 83.9 | 78 | 78 | 78 | -5.09 (-6.13%) | 1,387,034 |
| 16 Jan 2024 | CNY | 82.59 | 83.68 | 80.74 | 83.09 | 83.09 | -0.95 (-1.13%) | 1,476,069 |
| 15 Jan 2024 | CNY | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.0 (0.0%) | 1,999,407 |
| 12 Jan 2024 | CNY | 78.16 | 84.04 | 78.05 | 84.04 | 84.04 | +5.48 (+6.98%) | 2,602,820 |
| 11 Jan 2024 | CNY | 78.65 | 79.24 | 77.9 | 78.56 | 78.56 | -0.28 (-0.36%) | 1,218,347 |
| 10 Jan 2024 | CNY | 80 | 80.42 | 78.35 | 78.84 | 78.84 | -1.41 (-1.76%) | 856,884 |
| 9 Jan 2024 | CNY | 79.79 | 81.75 | 78.01 | 80.25 | 80.25 | +0.26 (+0.33%) | 1,478,280 |
| 8 Jan 2024 | CNY | 82.05 | 82.11 | 79.87 | 79.99 | 79.99 | -1.94 (-2.37%) | 1,365,700 |
| 5 Jan 2024 | CNY | 84.99 | 85.64 | 81 | 81.93 | 81.93 | -3.62 (-4.23%) | 2,638,606 |
| 4 Jan 2024 | CNY | 87.38 | 87.38 | 83.95 | 85.55 | 85.55 | -1.22 (-1.41%) | 1,348,875 |
| 3 Jan 2024 | CNY | 87.43 | 87.71 | 86.12 | 86.77 | 86.77 | -0.24 (-0.28%) | 1,123,149 |
| 2 Jan 2024 | CNY | 86.66 | 87.86 | 85.36 | 87.01 | 87.01 | +0.99 (+1.15%) | 1,636,784 |
| 29 Dec 2023 | CNY | 85.62 | 87.87 | 84.88 | 86.02 | 86.02 | +0.52 (+0.61%) | 1,575,724 |
| 28 Dec 2023 | CNY | 85.29 | 87.25 | 83.58 | 85.5 | 85.5 | +0.9 (+1.06%) | 1,965,479 |
| 27 Dec 2023 | CNY | 85.44 | 86.32 | 84 | 84.6 | 84.6 | -0.72 (-0.84%) | 2,045,848 |
