| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 71.18 | 79.51 | 70.67 | 74.34 | 74.34 | +3.17 (+4.45%) | 4,428,680 |
| 6 Feb 2024 | CNY | 64.22 | 73.43 | 64.2 | 71.17 | 71.17 | +7.04 (+10.98%) | 3,625,288 |
| 5 Feb 2024 | CNY | 68 | 68.43 | 62.03 | 64.13 | 64.13 | -5.12 (-7.39%) | 2,896,520 |
| 2 Feb 2024 | CNY | 72.69 | 72.69 | 67.51 | 69.25 | 69.25 | -3.54 (-4.86%) | 2,592,638 |
| 1 Feb 2024 | CNY | 70 | 72.99 | 68.1 | 72.79 | 72.79 | +2.64 (+3.76%) | 2,334,706 |
| 31 Jan 2024 | CNY | 73.1 | 74.68 | 69.26 | 70.15 | 70.15 | -3 (-4.10%) | 1,920,088 |
| 30 Jan 2024 | CNY | 75 | 77.5 | 73.03 | 73.15 | 73.15 | -2.34 (-3.10%) | 1,573,330 |
| 29 Jan 2024 | CNY | 78.97 | 79.09 | 75.11 | 75.49 | 75.49 | -2.1 (-2.71%) | 2,262,333 |
| 26 Jan 2024 | CNY | 80 | 80.84 | 77.22 | 77.59 | 77.59 | -2.13 (-2.67%) | 2,084,033 |
| 25 Jan 2024 | CNY | 78.65 | 83.33 | 78.54 | 79.72 | 79.72 | +1.22 (+1.55%) | 3,326,103 |
| 24 Jan 2024 | CNY | 79.97 | 80.05 | 75.77 | 78.5 | 78.5 | -0.9 (-1.13%) | 2,282,390 |
| 23 Jan 2024 | CNY | 73.98 | 79.68 | 72.82 | 79.4 | 79.4 | +5.48 (+7.41%) | 3,677,920 |
| 22 Jan 2024 | CNY | 79.97 | 79.97 | 73.2 | 73.92 | 73.92 | -6.62 (-8.22%) | 3,972,997 |
| 19 Jan 2024 | CNY | 84.88 | 84.88 | 79.02 | 80.54 | 80.54 | -4.36 (-5.14%) | 2,394,691 |
| 18 Jan 2024 | CNY | 83.98 | 85 | 79.54 | 84.9 | 84.9 | +0.56 (+0.66%) | 4,301,815 |
| 17 Jan 2024 | CNY | 92 | 92.94 | 83.14 | 84.34 | 84.34 | -8.08 (-8.74%) | 4,090,504 |
| 16 Jan 2024 | CNY | 93.88 | 94.88 | 91.2 | 92.42 | 92.42 | -1.46 (-1.56%) | 1,766,995 |
| 15 Jan 2024 | CNY | 102.12 | 102.6 | 92.39 | 93.88 | 93.88 | -8.78 (-8.55%) | 4,179,459 |
| 12 Jan 2024 | CNY | 107.64 | 108.46 | 101.11 | 102.66 | 102.66 | -5.69 (-5.25%) | 1,424,810 |
| 11 Jan 2024 | CNY | 104.89 | 108.96 | 104.89 | 108.35 | 108.35 | +2.85 (+2.70%) | 714,502 |
| 10 Jan 2024 | CNY | 104.52 | 106.66 | 101.72 | 105.5 | 105.5 | +0.5 (+0.48%) | 645,997 |
| 9 Jan 2024 | CNY | 104.98 | 107 | 104.36 | 105 | 105 | +0.5 (+0.48%) | 898,864 |
| 8 Jan 2024 | CNY | 105 | 106.8 | 104 | 104.5 | 104.5 | -1.05 (-0.99%) | 524,519 |
| 5 Jan 2024 | CNY | 108.68 | 109.18 | 104.76 | 105.55 | 105.55 | -3.13 (-2.88%) | 1,341,942 |
| 4 Jan 2024 | CNY | 109.98 | 110.87 | 107.22 | 108.68 | 108.68 | -1.26 (-1.15%) | 720,242 |
| 3 Jan 2024 | CNY | 112.74 | 115.19 | 109.6 | 109.94 | 109.94 | -3.08 (-2.73%) | 754,338 |
| 2 Jan 2024 | CNY | 116 | 116.42 | 112.19 | 113.02 | 113.02 | -2.88 (-2.48%) | 841,994 |
| 29 Dec 2023 | CNY | 112.53 | 116.03 | 112.04 | 115.9 | 115.9 | +3.1 (+2.75%) | 974,123 |
| 28 Dec 2023 | CNY | 112 | 114.58 | 111.32 | 112.8 | 112.8 | -0.22 (-0.19%) | 1,118,699 |
| 27 Dec 2023 | CNY | 112.12 | 113.8 | 111.55 | 113.02 | 113.02 | +0.9 (+0.80%) | 658,681 |
