| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 46.28 | 47.51 | 39.8 | 43.31 | 43.31 | -3.99 (-8.44%) | 2,808,996 |
| 2 Feb 2024 | CNY | 50.77 | 51.38 | 45.82 | 47.3 | 47.3 | -3.64 (-7.15%) | 1,663,095 |
| 1 Feb 2024 | CNY | 51.58 | 52.89 | 50.2 | 50.94 | 50.94 | -0.64 (-1.24%) | 1,255,013 |
| 31 Jan 2024 | CNY | 55.37 | 55.79 | 51.41 | 51.58 | 51.58 | -3.79 (-6.84%) | 1,094,695 |
| 30 Jan 2024 | CNY | 55.81 | 57.5 | 55.24 | 55.37 | 55.37 | -0.44 (-0.79%) | 1,168,776 |
| 29 Jan 2024 | CNY | 59.34 | 59.7 | 55.55 | 55.81 | 55.81 | -2.94 (-5.00%) | 1,472,329 |
| 26 Jan 2024 | CNY | 62.1 | 62.1 | 57.99 | 58.75 | 58.75 | -2.5 (-4.08%) | 1,454,606 |
| 25 Jan 2024 | CNY | 58.19 | 61.7 | 57.5 | 61.25 | 61.25 | +3.2 (+5.51%) | 1,291,231 |
| 24 Jan 2024 | CNY | 59.33 | 60.41 | 55.6 | 58.05 | 58.05 | -1.51 (-2.54%) | 1,482,357 |
| 23 Jan 2024 | CNY | 59.5 | 60.73 | 58.62 | 59.56 | 59.56 | -0.82 (-1.36%) | 1,209,646 |
| 22 Jan 2024 | CNY | 64.63 | 65.55 | 59.8 | 60.38 | 60.38 | -4.25 (-6.58%) | 1,209,470 |
| 19 Jan 2024 | CNY | 65.99 | 68.16 | 64.49 | 64.63 | 64.63 | -1.07 (-1.63%) | 848,588 |
| 18 Jan 2024 | CNY | 66.87 | 66.87 | 63.9 | 65.7 | 65.7 | -0.35 (-0.53%) | 1,159,926 |
| 17 Jan 2024 | CNY | 68.79 | 69.58 | 66.03 | 66.05 | 66.05 | -2.68 (-3.90%) | 796,572 |
| 16 Jan 2024 | CNY | 70.68 | 70.75 | 67.3 | 68.73 | 68.73 | -0.55 (-0.79%) | 1,015,128 |
| 15 Jan 2024 | CNY | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.0 (0.0%) | 937,925 |
| 12 Jan 2024 | CNY | 69.68 | 71.22 | 69.08 | 69.28 | 69.28 | -1.14 (-1.62%) | 453,054 |
| 11 Jan 2024 | CNY | 67.14 | 70.83 | 67.14 | 70.42 | 70.42 | +2.97 (+4.40%) | 770,794 |
| 10 Jan 2024 | CNY | 68.24 | 69.29 | 66.28 | 67.45 | 67.45 | -0.7 (-1.03%) | 850,255 |
| 9 Jan 2024 | CNY | 69.59 | 70.9 | 67.3 | 68.15 | 68.15 | -1.09 (-1.57%) | 923,195 |
| 8 Jan 2024 | CNY | 71.41 | 71.41 | 68.7 | 69.24 | 69.24 | -2.42 (-3.38%) | 835,054 |
| 5 Jan 2024 | CNY | 72.68 | 73.58 | 70.4 | 71.66 | 71.66 | -1.52 (-2.08%) | 838,302 |
| 4 Jan 2024 | CNY | 73.95 | 74.2 | 72.86 | 73.18 | 73.18 | -1.14 (-1.53%) | 395,083 |
| 3 Jan 2024 | CNY | 74.95 | 75.68 | 73.04 | 74.32 | 74.32 | -0.72 (-0.96%) | 784,284 |
| 2 Jan 2024 | CNY | 77.71 | 77.97 | 75 | 75.04 | 75.04 | -3.36 (-4.29%) | 1,048,873 |
| 29 Dec 2023 | CNY | 75.89 | 78.5 | 74.38 | 78.4 | 78.4 | +2.82 (+3.73%) | 1,441,596 |
| 28 Dec 2023 | CNY | 73.35 | 76.39 | 72.65 | 75.58 | 75.58 | +2.23 (+3.04%) | 872,383 |
| 27 Dec 2023 | CNY | 73.15 | 74.09 | 72.81 | 73.35 | 73.35 | +0.6 (+0.82%) | 579,862 |
| 26 Dec 2023 | CNY | 75.2 | 75.38 | 72.6 | 72.75 | 72.75 | -2.21 (-2.95%) | 604,319 |
| 25 Dec 2023 | CNY | 75.14 | 75.98 | 73.84 | 74.96 | 74.96 | -0.04 (-0.05%) | 788,727 |
