| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 65 | 65 | 58.78 | 58.78 | 58.78 | -0.6 (-1.01%) | 617,938 |
| 26 Jan 2024 | CNY | 60.86 | 61.25 | 59.16 | 59.38 | 59.38 | -1.7 (-2.78%) | 503,872 |
| 25 Jan 2024 | CNY | 58.53 | 61.77 | 57.12 | 61.08 | 61.08 | +2.55 (+4.36%) | 389,320 |
| 24 Jan 2024 | CNY | 58.29 | 58.94 | 56.76 | 58.53 | 58.53 | +0.82 (+1.42%) | 348,087 |
| 23 Jan 2024 | CNY | 58.19 | 58.44 | 55.01 | 57.71 | 57.71 | +0.63 (+1.10%) | 534,830 |
| 22 Jan 2024 | CNY | 61.79 | 62.49 | 56.27 | 57.08 | 57.08 | -3.42 (-5.65%) | 462,038 |
| 19 Jan 2024 | CNY | 61.5 | 62.22 | 60.5 | 60.5 | 60.5 | -0.6 (-0.98%) | 224,983 |
| 18 Jan 2024 | CNY | 61.84 | 62.59 | 59.33 | 61.1 | 61.1 | -0.74 (-1.20%) | 575,142 |
| 17 Jan 2024 | CNY | 64.4 | 64.65 | 61.72 | 61.84 | 61.84 | -2.34 (-3.65%) | 464,694 |
| 16 Jan 2024 | CNY | 65.49 | 65.49 | 63.53 | 64.18 | 64.18 | -0.57 (-0.88%) | 268,786 |
| 15 Jan 2024 | CNY | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.0 (0.0%) | 236,373 |
| 12 Jan 2024 | CNY | 66.47 | 66.95 | 64.71 | 64.75 | 64.75 | -1.75 (-2.63%) | 256,832 |
| 11 Jan 2024 | CNY | 65.01 | 66.88 | 65.01 | 66.5 | 66.5 | +0.98 (+1.50%) | 236,507 |
| 10 Jan 2024 | CNY | 65.8 | 67 | 65.49 | 65.52 | 65.52 | -0.59 (-0.89%) | 267,478 |
| 9 Jan 2024 | CNY | 66.86 | 68.88 | 66 | 66.11 | 66.11 | -0.65 (-0.97%) | 392,787 |
| 8 Jan 2024 | CNY | 67.31 | 67.81 | 66.5 | 66.76 | 66.76 | -1.02 (-1.50%) | 321,153 |
| 5 Jan 2024 | CNY | 69.6 | 69.99 | 67.41 | 67.78 | 67.78 | -1.2 (-1.74%) | 423,624 |
| 4 Jan 2024 | CNY | 67.58 | 69.7 | 66.63 | 68.98 | 68.98 | +1.02 (+1.50%) | 584,729 |
| 3 Jan 2024 | CNY | 66.67 | 68.53 | 66.38 | 67.96 | 67.96 | +1.29 (+1.93%) | 551,201 |
| 2 Jan 2024 | CNY | 68.65 | 69.87 | 66.67 | 66.67 | 66.67 | -1.93 (-2.81%) | 455,474 |
| 29 Dec 2023 | CNY | 67.6 | 69.3 | 67.07 | 68.6 | 68.6 | +1.05 (+1.55%) | 464,819 |
| 28 Dec 2023 | CNY | 67.9 | 69.09 | 66.66 | 67.55 | 67.55 | -0.42 (-0.62%) | 500,591 |
| 27 Dec 2023 | CNY | 69.15 | 70.63 | 67.67 | 67.97 | 67.97 | -1.25 (-1.81%) | 367,192 |
| 26 Dec 2023 | CNY | 72.5 | 73.55 | 68.8 | 69.22 | 69.22 | -3.07 (-4.25%) | 519,255 |
| 25 Dec 2023 | CNY | 71.02 | 73.58 | 71.02 | 72.29 | 72.29 | +0.41 (+0.57%) | 272,269 |
| 22 Dec 2023 | CNY | 72.11 | 74.24 | 71.86 | 71.88 | 71.88 | -0.93 (-1.28%) | 368,591 |
| 21 Dec 2023 | CNY | 74.01 | 74.79 | 72.01 | 72.81 | 72.81 | -1.28 (-1.73%) | 441,871 |
| 20 Dec 2023 | CNY | 75.12 | 76.09 | 74.04 | 74.09 | 74.09 | -1.11 (-1.48%) | 302,825 |
| 19 Dec 2023 | CNY | 76.87 | 76.87 | 74.3 | 75.2 | 75.2 | -0.72 (-0.95%) | 338,901 |
| 18 Dec 2023 | CNY | 76.5 | 77.71 | 75.26 | 75.92 | 75.92 | -0.89 (-1.16%) | 370,812 |
