| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 41.86 | 41.99 | 36.68 | 37.74 | 37.74 | -4.12 (-9.84%) | 5,290,398 |
| 2 Feb 2024 | CNY | 45 | 45.23 | 39.5 | 41.86 | 41.86 | -2.76 (-6.19%) | 4,148,401 |
| 1 Feb 2024 | CNY | 45.98 | 46.98 | 44.44 | 44.62 | 44.62 | -1.22 (-2.66%) | 3,382,279 |
| 31 Jan 2024 | CNY | 48 | 49.58 | 45.5 | 45.84 | 45.84 | -3.14 (-6.41%) | 3,434,772 |
| 30 Jan 2024 | CNY | 50.6 | 51.5 | 48.51 | 48.98 | 48.98 | -1.83 (-3.60%) | 2,695,119 |
| 29 Jan 2024 | CNY | 54.5 | 54.5 | 50.81 | 50.81 | 50.81 | -3.27 (-6.05%) | 2,714,615 |
| 26 Jan 2024 | CNY | 56.36 | 57.13 | 54.08 | 54.08 | 54.08 | -2.28 (-4.05%) | 2,512,583 |
| 25 Jan 2024 | CNY | 55.77 | 56.82 | 54.19 | 56.36 | 56.36 | +0.16 (+0.28%) | 2,535,371 |
| 24 Jan 2024 | CNY | 56.6 | 57.57 | 53.86 | 56.2 | 56.2 | -0.11 (-0.20%) | 2,062,606 |
| 23 Jan 2024 | CNY | 56.02 | 58.34 | 54.88 | 56.31 | 56.31 | +0.14 (+0.25%) | 2,470,831 |
| 22 Jan 2024 | CNY | 60.28 | 60.4 | 55.92 | 56.17 | 56.17 | -4.71 (-7.74%) | 2,732,397 |
| 19 Jan 2024 | CNY | 63.21 | 64.58 | 60.8 | 60.88 | 60.88 | -2.7 (-4.25%) | 2,206,407 |
| 18 Jan 2024 | CNY | 61.9 | 63.9 | 61.46 | 63.58 | 63.58 | +1.03 (+1.65%) | 2,251,572 |
| 17 Jan 2024 | CNY | 64.66 | 64.66 | 62.1 | 62.55 | 62.55 | -2.45 (-3.77%) | 2,022,333 |
| 16 Jan 2024 | CNY | 64.01 | 66.66 | 63.6 | 65 | 65 | +0.4 (+0.62%) | 2,496,175 |
| 15 Jan 2024 | CNY | 67.03 | 67.68 | 64.54 | 64.6 | 64.6 | -3.1 (-4.58%) | 2,468,607 |
| 12 Jan 2024 | CNY | 65.02 | 70.5 | 64.5 | 67.7 | 67.7 | +1.96 (+2.98%) | 4,233,653 |
| 11 Jan 2024 | CNY | 63.07 | 66.77 | 62.72 | 65.74 | 65.74 | +1.98 (+3.11%) | 2,655,329 |
| 10 Jan 2024 | CNY | 62.7 | 65.97 | 61.81 | 63.76 | 63.76 | +0.56 (+0.89%) | 2,426,816 |
| 9 Jan 2024 | CNY | 62.38 | 65.1 | 60.55 | 63.2 | 63.2 | +1.22 (+1.97%) | 2,704,215 |
| 8 Jan 2024 | CNY | 62.59 | 64.5 | 61.61 | 61.98 | 61.98 | -1.02 (-1.62%) | 2,058,845 |
| 5 Jan 2024 | CNY | 65.56 | 66.97 | 62.5 | 63 | 63 | -2.9 (-4.40%) | 2,645,085 |
| 4 Jan 2024 | CNY | 68.4 | 68.4 | 65.75 | 65.9 | 65.9 | -2.3 (-3.37%) | 1,955,055 |
| 3 Jan 2024 | CNY | 68.01 | 69.3 | 67.3 | 68.2 | 68.2 | -0.26 (-0.38%) | 2,169,174 |
| 2 Jan 2024 | CNY | 69.79 | 69.95 | 67.88 | 68.46 | 68.46 | -1.44 (-2.06%) | 1,805,036 |
| 29 Dec 2023 | CNY | 70.3 | 70.98 | 68.89 | 69.9 | 69.9 | -0.96 (-1.35%) | 3,219,732 |
| 28 Dec 2023 | CNY | 64.44 | 72.08 | 64.37 | 70.86 | 70.86 | +6.03 (+9.30%) | 4,601,811 |
| 27 Dec 2023 | CNY | 64.5 | 65.8 | 64.27 | 64.83 | 64.83 | +0.06 (+0.09%) | 1,550,066 |
| 26 Dec 2023 | CNY | 64.38 | 66.19 | 64.21 | 64.77 | 64.77 | -0.07 (-0.11%) | 1,930,978 |
| 25 Dec 2023 | CNY | 65.68 | 66.09 | 64.4 | 64.84 | 64.84 | -0.82 (-1.25%) | 1,845,721 |
