| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 65.31 | 68 | 64.78 | 65.4 | 65.4 | -3.7 (-5.35%) | 3,156,979 |
| 20 Feb 2024 | CNY | 64.5 | 70.4 | 61.81 | 69.1 | 69.1 | +4.59 (+7.12%) | 3,500,827 |
| 19 Feb 2024 | CNY | 60.6 | 66 | 58.53 | 64.51 | 64.51 | +6.7 (+11.59%) | 3,288,073 |
| 8 Feb 2024 | CNY | 54.66 | 59 | 54.12 | 57.81 | 57.81 | +4.11 (+7.65%) | 2,566,969 |
| 7 Feb 2024 | CNY | 53.7 | 58.95 | 52.8 | 53.7 | 53.7 | +0.48 (+0.90%) | 2,388,906 |
| 6 Feb 2024 | CNY | 48.02 | 54.5 | 47.03 | 53.22 | 53.22 | +2.98 (+5.93%) | 2,260,601 |
| 5 Feb 2024 | CNY | 56.5 | 57 | 49.5 | 50.24 | 50.24 | -7.76 (-13.38%) | 2,147,451 |
| 2 Feb 2024 | CNY | 61.06 | 62.49 | 55.5 | 58 | 58 | -3.08 (-5.04%) | 2,346,938 |
| 1 Feb 2024 | CNY | 58.97 | 63.2 | 58.5 | 61.08 | 61.08 | +1.98 (+3.35%) | 2,613,385 |
| 31 Jan 2024 | CNY | 60.9 | 62.82 | 58.8 | 59.1 | 59.1 | -2.42 (-3.93%) | 2,298,725 |
| 30 Jan 2024 | CNY | 74 | 74 | 61.52 | 61.52 | 61.52 | -15.38 (-20%) | 3,768,408 |
| 29 Jan 2024 | CNY | 80.15 | 80.97 | 76.01 | 76.9 | 76.9 | -1.47 (-1.88%) | 2,537,313 |
| 26 Jan 2024 | CNY | 77 | 81.92 | 76 | 78.37 | 78.37 | +0.37 (+0.47%) | 3,937,299 |
| 25 Jan 2024 | CNY | 75 | 80.23 | 74.75 | 78 | 78 | +3.55 (+4.77%) | 3,055,721 |
| 24 Jan 2024 | CNY | 75.5 | 76.81 | 71 | 74.45 | 74.45 | -0.83 (-1.10%) | 1,990,421 |
| 23 Jan 2024 | CNY | 72.6 | 76.95 | 69.99 | 75.28 | 75.28 | +2.68 (+3.69%) | 2,432,280 |
| 22 Jan 2024 | CNY | 76.86 | 79.16 | 71.45 | 72.6 | 72.6 | -3.71 (-4.86%) | 2,511,940 |
| 19 Jan 2024 | CNY | 77 | 80.68 | 76.31 | 76.31 | 76.31 | +0.45 (+0.59%) | 2,930,787 |
| 18 Jan 2024 | CNY | 73.7 | 76.15 | 72.5 | 75.86 | 75.86 | +1.3 (+1.74%) | 1,538,374 |
| 17 Jan 2024 | CNY | 76.99 | 78.3 | 74.01 | 74.56 | 74.56 | -2.62 (-3.39%) | 1,413,615 |
| 16 Jan 2024 | CNY | 76.42 | 78.02 | 75.51 | 77.18 | 77.18 | -0.07 (-0.09%) | 1,204,100 |
| 15 Jan 2024 | CNY | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.0 (0.0%) | 1,292,320 |
| 12 Jan 2024 | CNY | 78.22 | 79.61 | 77.01 | 77.25 | 77.25 | -1.73 (-2.19%) | 1,244,892 |
| 11 Jan 2024 | CNY | 76.2 | 80.28 | 75.51 | 78.98 | 78.98 | +2.7 (+3.54%) | 1,923,011 |
| 10 Jan 2024 | CNY | 76.15 | 77.78 | 74 | 76.28 | 76.28 | +0.18 (+0.24%) | 1,415,925 |
| 9 Jan 2024 | CNY | 77 | 78.22 | 75.14 | 76.1 | 76.1 | +0.3 (+0.40%) | 1,441,962 |
| 8 Jan 2024 | CNY | 77.4 | 77.4 | 75.5 | 75.8 | 75.8 | -2.07 (-2.66%) | 1,199,467 |
| 5 Jan 2024 | CNY | 82.69 | 83 | 76.81 | 77.87 | 77.87 | -4.29 (-5.22%) | 2,150,025 |
| 4 Jan 2024 | CNY | 84.6 | 84.6 | 81.11 | 82.16 | 82.16 | -2.19 (-2.60%) | 1,556,328 |
| 3 Jan 2024 | CNY | 87.61 | 87.7 | 83.05 | 84.35 | 84.35 | -3.25 (-3.71%) | 1,814,137 |
