| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 77 | 79.3 | 76.72 | 78.95 | 78.95 | +1.19 (+1.53%) | 505,411 |
| 21 Feb 2024 | CNY | 75 | 81.1 | 74 | 77.76 | 77.76 | +1.86 (+2.45%) | 700,475 |
| 20 Feb 2024 | CNY | 75.2 | 76.7 | 74.07 | 75.9 | 75.9 | +0.28 (+0.37%) | 626,595 |
| 19 Feb 2024 | CNY | 80 | 80 | 74.8 | 75.62 | 75.62 | -3.14 (-3.99%) | 908,111 |
| 8 Feb 2024 | CNY | 71.05 | 80.18 | 71.05 | 78.76 | 78.76 | +5.86 (+8.04%) | 993,442 |
| 7 Feb 2024 | CNY | 69.75 | 75.43 | 69.3 | 72.9 | 72.9 | +2.82 (+4.02%) | 1,076,137 |
| 6 Feb 2024 | CNY | 62.51 | 71.86 | 60.71 | 70.08 | 70.08 | +6.77 (+10.69%) | 1,089,053 |
| 5 Feb 2024 | CNY | 69.99 | 69.99 | 62.15 | 63.31 | 63.31 | -5.56 (-8.07%) | 1,023,530 |
| 2 Feb 2024 | CNY | 73.9 | 74.77 | 65.58 | 68.87 | 68.87 | -5.01 (-6.78%) | 988,217 |
| 1 Feb 2024 | CNY | 72.01 | 76.54 | 70.68 | 73.88 | 73.88 | +1.85 (+2.57%) | 549,986 |
| 31 Jan 2024 | CNY | 76.61 | 76.85 | 72.03 | 72.03 | 72.03 | -4.98 (-6.47%) | 534,718 |
| 30 Jan 2024 | CNY | 80 | 80.9 | 76.95 | 77.01 | 77.01 | -2.78 (-3.48%) | 374,123 |
| 29 Jan 2024 | CNY | 82.59 | 84 | 79.23 | 79.79 | 79.79 | -1.52 (-1.87%) | 500,695 |
| 26 Jan 2024 | CNY | 86.4 | 87.77 | 80.88 | 81.31 | 81.31 | -5.25 (-6.07%) | 927,752 |
| 25 Jan 2024 | CNY | 85.59 | 87.88 | 83.76 | 86.56 | 86.56 | +0.9 (+1.05%) | 619,090 |
| 24 Jan 2024 | CNY | 88.2 | 88.79 | 82.22 | 85.66 | 85.66 | -1.87 (-2.14%) | 531,865 |
| 23 Jan 2024 | CNY | 87.05 | 88.39 | 85.13 | 87.53 | 87.53 | +0.48 (+0.55%) | 336,985 |
| 22 Jan 2024 | CNY | 93.03 | 93.09 | 86.52 | 87.05 | 87.05 | -6.78 (-7.23%) | 407,367 |
| 19 Jan 2024 | CNY | 94.38 | 96.54 | 93.66 | 93.83 | 93.83 | -0.17 (-0.18%) | 234,883 |
| 18 Jan 2024 | CNY | 93.99 | 94.98 | 91.53 | 94 | 94 | +0.37 (+0.40%) | 378,990 |
| 17 Jan 2024 | CNY | 99.19 | 99.19 | 93.63 | 93.63 | 93.63 | -5.65 (-5.69%) | 541,444 |
| 16 Jan 2024 | CNY | 100.22 | 101.63 | 97.54 | 99.28 | 99.28 | -0.98 (-0.98%) | 291,641 |
| 15 Jan 2024 | CNY | 98.98 | 101.17 | 97.7 | 100.26 | 100.26 | +1.18 (+1.19%) | 296,141 |
| 12 Jan 2024 | CNY | 101 | 101.3 | 98.98 | 99.08 | 99.08 | -2.57 (-2.53%) | 315,057 |
| 11 Jan 2024 | CNY | 99.4 | 102.4 | 96.3 | 101.65 | 101.65 | +3.99 (+4.09%) | 475,036 |
| 10 Jan 2024 | CNY | 98 | 99.08 | 96.05 | 97.66 | 97.66 | -0.07 (-0.07%) | 332,182 |
| 9 Jan 2024 | CNY | 97 | 100.96 | 95.98 | 97.73 | 97.73 | +0.73 (+0.75%) | 310,467 |
| 8 Jan 2024 | CNY | 99.5 | 99.89 | 96.63 | 97 | 97 | -2.5 (-2.51%) | 320,478 |
| 5 Jan 2024 | CNY | 100.05 | 101.19 | 98.03 | 99.5 | 99.5 | -0.5 (-0.50%) | 438,276 |
| 4 Jan 2024 | CNY | 103.15 | 103.15 | 99.8 | 100 | 100 | -3.02 (-2.93%) | 537,653 |
