| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 72.1 | 76.59 | 70.51 | 74.58 | 74.58 | +3.08 (+4.31%) | 1,125,032 |
| 20 Feb 2024 | CNY | 70.9 | 71.69 | 69.65 | 71.5 | 71.5 | 0.0 (0.0%) | 1,057,405 |
| 19 Feb 2024 | CNY | 75 | 75.5 | 69.75 | 71.5 | 71.5 | -2.08 (-2.83%) | 1,680,615 |
| 8 Feb 2024 | CNY | 67.3 | 75.16 | 67.2 | 73.58 | 73.58 | +6.76 (+10.12%) | 1,591,841 |
| 7 Feb 2024 | CNY | 63.8 | 70.1 | 63.34 | 66.82 | 66.82 | +3.49 (+5.51%) | 2,117,416 |
| 6 Feb 2024 | CNY | 56.55 | 64.48 | 55.3 | 63.33 | 63.33 | +4.41 (+7.48%) | 2,019,521 |
| 5 Feb 2024 | CNY | 64.6 | 64.88 | 56.02 | 58.92 | 58.92 | -5.96 (-9.19%) | 1,899,105 |
| 2 Feb 2024 | CNY | 68.11 | 68.72 | 62.02 | 64.88 | 64.88 | -3.12 (-4.59%) | 1,348,297 |
| 1 Feb 2024 | CNY | 67.83 | 70.06 | 67.16 | 68 | 68 | -0.9 (-1.31%) | 1,356,627 |
| 31 Jan 2024 | CNY | 73.02 | 73.35 | 68.5 | 68.9 | 68.9 | -4.48 (-6.11%) | 1,345,348 |
| 30 Jan 2024 | CNY | 75.94 | 76.97 | 73.21 | 73.38 | 73.38 | -3.02 (-3.95%) | 908,227 |
| 29 Jan 2024 | CNY | 79.28 | 79.28 | 75.96 | 76.4 | 76.4 | -0.87 (-1.13%) | 1,271,021 |
| 26 Jan 2024 | CNY | 80.4 | 80.55 | 77.1 | 77.27 | 77.27 | -3.34 (-4.14%) | 1,539,305 |
| 25 Jan 2024 | CNY | 82.5 | 82.73 | 79.27 | 80.61 | 80.61 | -1.89 (-2.29%) | 1,775,389 |
| 24 Jan 2024 | CNY | 83.67 | 84.99 | 78.87 | 82.5 | 82.5 | -1.13 (-1.35%) | 1,209,601 |
| 23 Jan 2024 | CNY | 82.52 | 85.66 | 80.36 | 83.63 | 83.63 | +1.7 (+2.07%) | 1,037,610 |
| 22 Jan 2024 | CNY | 85.65 | 85.98 | 81.1 | 81.93 | 81.93 | -4.41 (-5.11%) | 1,035,718 |
| 19 Jan 2024 | CNY | 89 | 89.44 | 86.03 | 86.34 | 86.34 | -1.66 (-1.89%) | 724,874 |
| 18 Jan 2024 | CNY | 86 | 88.5 | 84 | 88 | 88 | +1.11 (+1.28%) | 1,292,090 |
| 17 Jan 2024 | CNY | 89.5 | 89.59 | 86.88 | 86.89 | 86.89 | -2.11 (-2.37%) | 773,164 |
| 16 Jan 2024 | CNY | 89.8 | 90.1 | 87.65 | 89 | 89 | -2.43 (-2.66%) | 984,565 |
| 15 Jan 2024 | CNY | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 0.0 (0.0%) | 903,222 |
| 12 Jan 2024 | CNY | 94.48 | 94.48 | 91.02 | 91.43 | 91.43 | -3.26 (-3.44%) | 930,287 |
| 11 Jan 2024 | CNY | 94.03 | 94.79 | 92.05 | 94.69 | 94.69 | +1.76 (+1.89%) | 957,312 |
| 10 Jan 2024 | CNY | 94.67 | 95.29 | 92.02 | 92.93 | 92.93 | -1.21 (-1.29%) | 910,786 |
| 9 Jan 2024 | CNY | 92.58 | 95.88 | 91.59 | 94.14 | 94.14 | +2.46 (+2.68%) | 1,392,660 |
| 8 Jan 2024 | CNY | 93.42 | 94.46 | 91.53 | 91.68 | 91.68 | -2.89 (-3.06%) | 1,427,445 |
| 5 Jan 2024 | CNY | 103.12 | 103.52 | 91.98 | 94.57 | 94.57 | -8.55 (-8.29%) | 3,479,497 |
| 4 Jan 2024 | CNY | 108.5 | 108.99 | 101.3 | 103.12 | 103.12 | -5.7 (-5.24%) | 1,266,586 |
| 3 Jan 2024 | CNY | 113.59 | 113.76 | 108.22 | 108.82 | 108.82 | -4.45 (-3.93%) | 857,476 |
