| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Jan 2024 | CNY | 74.4 | 77.6 | 73.98 | 76.96 | 76.96 | +1.93 (+2.57%) | 764,274 |
| 10 Jan 2024 | CNY | 75.19 | 76 | 73.23 | 75.03 | 75.03 | -0.17 (-0.23%) | 494,259 |
| 9 Jan 2024 | CNY | 75.61 | 77.49 | 74.37 | 75.2 | 75.2 | +0.17 (+0.23%) | 669,932 |
| 8 Jan 2024 | CNY | 77.68 | 77.68 | 75.03 | 75.03 | 75.03 | -2.97 (-3.81%) | 745,967 |
| 5 Jan 2024 | CNY | 79.69 | 80.87 | 77.52 | 78 | 78 | -1.69 (-2.12%) | 722,482 |
| 4 Jan 2024 | CNY | 81.85 | 81.86 | 78.83 | 79.69 | 79.69 | -2.19 (-2.67%) | 856,903 |
| 3 Jan 2024 | CNY | 81.02 | 83.05 | 80.67 | 81.88 | 81.88 | +0.36 (+0.44%) | 672,975 |
| 2 Jan 2024 | CNY | 83.56 | 83.63 | 81.52 | 81.52 | 81.52 | -2.07 (-2.48%) | 821,193 |
| 29 Dec 2023 | CNY | 81.87 | 84.11 | 81.82 | 83.59 | 83.59 | +1.69 (+2.06%) | 980,147 |
| 28 Dec 2023 | CNY | 78.9 | 83.48 | 78.09 | 81.9 | 81.9 | +3.38 (+4.30%) | 1,423,860 |
| 27 Dec 2023 | CNY | 76.5 | 78.78 | 76.08 | 78.52 | 78.52 | +2.04 (+2.67%) | 951,932 |
| 26 Dec 2023 | CNY | 79.4 | 79.5 | 75.92 | 76.48 | 76.48 | -2.87 (-3.62%) | 1,076,631 |
| 25 Dec 2023 | CNY | 80.83 | 82.3 | 78.81 | 79.35 | 79.35 | -1.09 (-1.36%) | 977,148 |
