| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 110.5 | 112.52 | 107 | 109.8 | 109.8 | -1.7 (-1.52%) | 3,940,816 |
| 8 Feb 2024 | CNY | 113.43 | 118 | 109.5 | 111.5 | 111.5 | -1.93 (-1.70%) | 5,063,793 |
| 7 Feb 2024 | CNY | 105.5 | 116.16 | 104.11 | 113.43 | 113.43 | +7.23 (+6.81%) | 6,071,495 |
| 6 Feb 2024 | CNY | 88.69 | 108.48 | 88.69 | 106.2 | 106.2 | +15.8 (+17.48%) | 6,453,771 |
| 5 Feb 2024 | CNY | 91.81 | 93.33 | 84.46 | 90.4 | 90.4 | -1.41 (-1.54%) | 4,702,141 |
| 2 Feb 2024 | CNY | 96.21 | 97.29 | 89.11 | 91.81 | 91.81 | -4.2 (-4.37%) | 4,678,284 |
| 1 Feb 2024 | CNY | 93 | 99.5 | 92.56 | 96.01 | 96.01 | +2.64 (+2.83%) | 5,054,936 |
| 31 Jan 2024 | CNY | 100.5 | 102 | 92.97 | 93.37 | 93.37 | -7.28 (-7.23%) | 5,828,353 |
| 30 Jan 2024 | CNY | 99.98 | 104.69 | 99.58 | 100.65 | 100.65 | -2.01 (-1.96%) | 3,722,668 |
| 29 Jan 2024 | CNY | 109.3 | 110.8 | 102.51 | 102.66 | 102.66 | -8.15 (-7.35%) | 5,062,937 |
| 26 Jan 2024 | CNY | 115.08 | 117.69 | 110.71 | 110.81 | 110.81 | -6 (-5.14%) | 4,999,414 |
| 25 Jan 2024 | CNY | 120 | 120.8 | 113.12 | 116.81 | 116.81 | -4.04 (-3.34%) | 5,566,601 |
| 24 Jan 2024 | CNY | 126.44 | 126.85 | 118.36 | 120.85 | 120.85 | -4.34 (-3.47%) | 3,973,212 |
| 23 Jan 2024 | CNY | 122.67 | 129.1 | 119.06 | 125.19 | 125.19 | +2.84 (+2.32%) | 4,837,678 |
| 22 Jan 2024 | CNY | 126 | 127.72 | 121.01 | 122.35 | 122.35 | -3.65 (-2.90%) | 4,199,975 |
| 19 Jan 2024 | CNY | 133.5 | 134.95 | 124.5 | 126 | 126 | -8.65 (-6.42%) | 6,123,105 |
| 18 Jan 2024 | CNY | 131.16 | 135.7 | 129.27 | 134.65 | 134.65 | +2.53 (+1.91%) | 5,481,929 |
| 17 Jan 2024 | CNY | 134 | 134.98 | 129.51 | 132.12 | 132.12 | -2.8 (-2.08%) | 4,725,302 |
| 16 Jan 2024 | CNY | 137.04 | 138.68 | 130.88 | 134.92 | 134.92 | -2.88 (-2.09%) | 5,455,585 |
| 15 Jan 2024 | CNY | 137.1 | 142.3 | 133.13 | 137.8 | 137.8 | +0.3 (+0.22%) | 4,993,510 |
| 12 Jan 2024 | CNY | 134 | 143.48 | 134 | 137.5 | 137.5 | +1.83 (+1.35%) | 6,198,666 |
| 11 Jan 2024 | CNY | 131.91 | 140.59 | 131.26 | 135.67 | 135.67 | +2.41 (+1.81%) | 7,904,682 |
| 10 Jan 2024 | CNY | 124.07 | 141 | 124.07 | 133.26 | 133.26 | +7.41 (+5.89%) | 8,964,844 |
| 9 Jan 2024 | CNY | 123 | 131.39 | 117.71 | 125.85 | 125.85 | +3.58 (+2.93%) | 6,751,781 |
| 8 Jan 2024 | CNY | 120.65 | 126.05 | 120.65 | 122.27 | 122.27 | -0.35 (-0.29%) | 3,860,349 |
| 5 Jan 2024 | CNY | 125.3 | 130.3 | 120 | 122.62 | 122.62 | -4.71 (-3.70%) | 5,279,498 |
| 4 Jan 2024 | CNY | 127.66 | 131.3 | 125.6 | 127.33 | 127.33 | -1.16 (-0.90%) | 4,138,454 |
| 3 Jan 2024 | CNY | 125.35 | 129.9 | 125.34 | 128.49 | 128.49 | +2.09 (+1.65%) | 4,467,879 |
| 2 Jan 2024 | CNY | 129.98 | 129.98 | 125.21 | 126.4 | 126.4 | -4.18 (-3.20%) | 4,209,228 |
| 29 Dec 2023 | CNY | 134.99 | 136 | 128 | 130.58 | 130.58 | -6.05 (-4.43%) | 7,465,016 |
