| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 65.5 | 67.93 | 64.38 | 67.06 | 67.06 | +1.98 (+3.04%) | 1,701,952 |
| 29 Feb 2024 | CNY | 60.66 | 65.3 | 60.66 | 65.08 | 65.08 | +3.93 (+6.43%) | 1,432,269 |
| 28 Feb 2024 | CNY | 67.52 | 69.01 | 61.15 | 61.15 | 61.15 | -6.35 (-9.41%) | 1,680,383 |
| 27 Feb 2024 | CNY | 64.52 | 67.5 | 63.24 | 67.5 | 67.5 | +2.97 (+4.60%) | 1,384,860 |
| 26 Feb 2024 | CNY | 64.75 | 65.92 | 63.33 | 64.53 | 64.53 | -0.37 (-0.57%) | 1,295,303 |
| 23 Feb 2024 | CNY | 63.51 | 64.97 | 62.97 | 64.9 | 64.9 | +1.71 (+2.71%) | 1,091,104 |
| 22 Feb 2024 | CNY | 61.78 | 63.7 | 61.36 | 63.19 | 63.19 | +1.36 (+2.20%) | 1,154,667 |
| 21 Feb 2024 | CNY | 61 | 63.5 | 60.25 | 61.83 | 61.83 | +0.03 (+0.05%) | 1,214,429 |
| 20 Feb 2024 | CNY | 60.44 | 62.06 | 58.9 | 61.8 | 61.8 | +0.88 (+1.44%) | 1,102,288 |
| 19 Feb 2024 | CNY | 61.34 | 63.76 | 59.25 | 60.92 | 60.92 | -0.04 (-0.07%) | 1,642,304 |
| 8 Feb 2024 | CNY | 55 | 61.5 | 55 | 60.96 | 60.96 | +5.68 (+10.27%) | 1,657,557 |
| 7 Feb 2024 | CNY | 52.8 | 57.99 | 52.53 | 55.28 | 55.28 | +2.64 (+5.02%) | 1,799,829 |
| 6 Feb 2024 | CNY | 48.29 | 52.94 | 46 | 52.64 | 52.64 | +4.14 (+8.54%) | 1,361,628 |
| 5 Feb 2024 | CNY | 53 | 53.36 | 46.8 | 48.5 | 48.5 | -5.72 (-10.55%) | 1,770,411 |
| 2 Feb 2024 | CNY | 58.2 | 58.98 | 51.88 | 54.22 | 54.22 | -3.32 (-5.77%) | 1,630,892 |
| 1 Feb 2024 | CNY | 58.98 | 60.42 | 57.53 | 57.54 | 57.54 | -1.96 (-3.29%) | 1,142,178 |
| 31 Jan 2024 | CNY | 62.2 | 63.61 | 59 | 59.5 | 59.5 | -3.37 (-5.36%) | 1,127,455 |
| 30 Jan 2024 | CNY | 66.1 | 66.22 | 62.85 | 62.87 | 62.87 | -4.19 (-6.25%) | 930,940 |
| 29 Jan 2024 | CNY | 70.09 | 71.16 | 67.06 | 67.06 | 67.06 | -2.99 (-4.27%) | 655,094 |
| 26 Jan 2024 | CNY | 71.5 | 71.8 | 70.03 | 70.05 | 70.05 | -2.11 (-2.92%) | 730,439 |
| 25 Jan 2024 | CNY | 70.7 | 72.6 | 69.6 | 72.16 | 72.16 | +1.46 (+2.07%) | 1,006,743 |
| 24 Jan 2024 | CNY | 71.78 | 72.44 | 68 | 70.7 | 70.7 | -1.08 (-1.50%) | 928,785 |
| 23 Jan 2024 | CNY | 69.72 | 72.52 | 68.13 | 71.78 | 71.78 | +2.06 (+2.95%) | 941,250 |
| 22 Jan 2024 | CNY | 76.71 | 76.71 | 69.48 | 69.72 | 69.72 | -6.87 (-8.97%) | 1,231,685 |
| 19 Jan 2024 | CNY | 76.6 | 78.34 | 75.49 | 76.59 | 76.59 | -0.01 (-0.01%) | 1,078,237 |
| 18 Jan 2024 | CNY | 76.03 | 76.68 | 73.62 | 76.6 | 76.6 | +0.2 (+0.26%) | 996,355 |
| 17 Jan 2024 | CNY | 78.95 | 78.95 | 76.35 | 76.4 | 76.4 | -2.55 (-3.23%) | 729,641 |
| 16 Jan 2024 | CNY | 79.4 | 80.8 | 76.8 | 78.95 | 78.95 | +3.36 (+4.45%) | 1,123,789 |
| 15 Jan 2024 | CNY | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.0 (0.0%) | 1,812,439 |
| 12 Jan 2024 | CNY | 76.96 | 77.51 | 75.52 | 75.59 | 75.59 | -1.37 (-1.78%) | 549,475 |
