| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 63.98 | 65.72 | 58.9 | 60.88 | 60.88 | +0.75 (+1.25%) | 1,038,629 |
| 6 Feb 2024 | CNY | 55.63 | 60.98 | 52.33 | 60.13 | 60.13 | +3.53 (+6.24%) | 1,224,738 |
| 5 Feb 2024 | CNY | 64.74 | 64.74 | 54.62 | 56.6 | 56.6 | -9 (-13.72%) | 1,204,399 |
| 2 Feb 2024 | CNY | 70.24 | 70.24 | 58.99 | 65.6 | 65.6 | -3.39 (-4.91%) | 989,505 |
| 1 Feb 2024 | CNY | 70.78 | 71.59 | 67.01 | 68.99 | 68.99 | -1.21 (-1.72%) | 603,461 |
| 31 Jan 2024 | CNY | 75.1 | 75.9 | 69.6 | 70.2 | 70.2 | -4.9 (-6.52%) | 1,040,428 |
| 30 Jan 2024 | CNY | 76.5 | 77.43 | 74.45 | 75.1 | 75.1 | -2.05 (-2.66%) | 649,284 |
| 29 Jan 2024 | CNY | 80.1 | 81.74 | 76.67 | 77.15 | 77.15 | -3.81 (-4.71%) | 489,493 |
| 26 Jan 2024 | CNY | 83.07 | 83.49 | 80.41 | 80.96 | 80.96 | -2.86 (-3.41%) | 561,184 |
| 25 Jan 2024 | CNY | 78.68 | 83.88 | 77.63 | 83.82 | 83.82 | +4.96 (+6.29%) | 743,052 |
| 24 Jan 2024 | CNY | 81.15 | 81.81 | 76.42 | 78.86 | 78.86 | -2.29 (-2.82%) | 698,677 |
| 23 Jan 2024 | CNY | 82.38 | 82.87 | 80 | 81.15 | 81.15 | -0.03 (-0.04%) | 603,707 |
| 22 Jan 2024 | CNY | 86.62 | 87.67 | 80.03 | 81.18 | 81.18 | -5.93 (-6.81%) | 533,110 |
| 19 Jan 2024 | CNY | 89.13 | 89.13 | 86.54 | 87.11 | 87.11 | -0.7 (-0.80%) | 411,452 |
| 18 Jan 2024 | CNY | 88 | 89.55 | 84.02 | 87.81 | 87.81 | -0.2 (-0.23%) | 644,702 |
| 17 Jan 2024 | CNY | 91.43 | 91.43 | 88 | 88.01 | 88.01 | -2.79 (-3.07%) | 387,941 |
| 16 Jan 2024 | CNY | 90.8 | 91.4 | 89.19 | 90.8 | 90.8 | -0.02 (-0.02%) | 394,727 |
| 15 Jan 2024 | CNY | 89.51 | 92 | 89.51 | 90.82 | 90.82 | +0.02 (+0.02%) | 512,801 |
| 12 Jan 2024 | CNY | 92.72 | 93 | 90.13 | 90.8 | 90.8 | -2.54 (-2.72%) | 437,990 |
| 11 Jan 2024 | CNY | 92.13 | 94.74 | 91.49 | 93.34 | 93.34 | +0.75 (+0.81%) | 512,623 |
| 10 Jan 2024 | CNY | 91.87 | 93.67 | 89.76 | 92.59 | 92.59 | +0.46 (+0.50%) | 432,980 |
| 9 Jan 2024 | CNY | 93.5 | 94.33 | 91.2 | 92.13 | 92.13 | -0.01 (-0.01%) | 417,354 |
| 8 Jan 2024 | CNY | 94.55 | 95.25 | 91.87 | 92.14 | 92.14 | -3.11 (-3.27%) | 563,625 |
| 5 Jan 2024 | CNY | 96.9 | 98.91 | 94.77 | 95.25 | 95.25 | -2.01 (-2.07%) | 511,578 |
| 4 Jan 2024 | CNY | 103.09 | 104.02 | 96.57 | 97.26 | 97.26 | -6.56 (-6.32%) | 710,253 |
| 3 Jan 2024 | CNY | 105.66 | 106.65 | 103.37 | 103.82 | 103.82 | -2.52 (-2.37%) | 404,301 |
| 2 Jan 2024 | CNY | 108.16 | 108.23 | 105 | 106.34 | 106.34 | -1.6 (-1.48%) | 397,505 |
| 29 Dec 2023 | CNY | 106 | 108.98 | 105.78 | 107.94 | 107.94 | +2.64 (+2.51%) | 460,942 |
| 28 Dec 2023 | CNY | 99.8 | 105.55 | 99.8 | 105.3 | 105.3 | +4.32 (+4.28%) | 532,353 |
| 27 Dec 2023 | CNY | 100.99 | 101.88 | 99.63 | 100.98 | 100.98 | +0.56 (+0.56%) | 362,674 |
