| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 57.68 | 60.96 | 57.21 | 57.88 | 57.88 | -0.28 (-0.48%) | 804,030 |
| 6 Feb 2024 | CNY | 54 | 59.67 | 52.1 | 58.16 | 58.16 | +2.22 (+3.97%) | 1,508,460 |
| 5 Feb 2024 | CNY | 58.91 | 58.98 | 53.45 | 55.94 | 55.94 | -3.57 (-6.00%) | 1,284,916 |
| 2 Feb 2024 | CNY | 60.12 | 62.95 | 57.41 | 59.51 | 59.51 | -0.49 (-0.82%) | 732,662 |
| 1 Feb 2024 | CNY | 60.82 | 63.36 | 59.44 | 60 | 60 | -1 (-1.64%) | 910,138 |
| 31 Jan 2024 | CNY | 61.5 | 64.98 | 60.77 | 61 | 61 | -0.55 (-0.89%) | 1,059,336 |
| 30 Jan 2024 | CNY | 63.36 | 63.36 | 61.33 | 61.55 | 61.55 | -2.01 (-3.16%) | 482,156 |
| 29 Jan 2024 | CNY | 65.06 | 67.22 | 63.15 | 63.56 | 63.56 | -1.69 (-2.59%) | 442,304 |
| 26 Jan 2024 | CNY | 67.92 | 68.25 | 63.75 | 65.25 | 65.25 | -2.6 (-3.83%) | 935,304 |
| 25 Jan 2024 | CNY | 66.2 | 68.66 | 64.68 | 67.85 | 67.85 | +2.05 (+3.12%) | 804,263 |
| 24 Jan 2024 | CNY | 67.49 | 68.09 | 63.5 | 65.8 | 65.8 | -2.03 (-2.99%) | 726,640 |
| 23 Jan 2024 | CNY | 67.95 | 69.84 | 66 | 67.83 | 67.83 | -0.97 (-1.41%) | 516,703 |
| 22 Jan 2024 | CNY | 70.11 | 71 | 67.02 | 68.8 | 68.8 | -2.52 (-3.53%) | 508,376 |
| 19 Jan 2024 | CNY | 71.5 | 72.03 | 68.77 | 71.32 | 71.32 | -0.18 (-0.25%) | 706,057 |
| 18 Jan 2024 | CNY | 69.55 | 71.5 | 67.95 | 71.5 | 71.5 | +1.2 (+1.71%) | 845,783 |
| 17 Jan 2024 | CNY | 71.22 | 71.5 | 69.41 | 70.3 | 70.3 | -0.8 (-1.13%) | 732,030 |
| 16 Jan 2024 | CNY | 69.51 | 71.15 | 69.51 | 71.1 | 71.1 | +1.7 (+2.45%) | 616,891 |
| 15 Jan 2024 | CNY | 69.4 | 69.4 | 69.4 | 69.4 | 69.4 | 0.0 (0.0%) | 623,058 |
| 12 Jan 2024 | CNY | 69.4 | 71.35 | 69.33 | 69.4 | 69.4 | -0.4 (-0.57%) | 757,012 |
| 11 Jan 2024 | CNY | 70.79 | 72.45 | 68.3 | 69.8 | 69.8 | +1.03 (+1.50%) | 598,137 |
| 10 Jan 2024 | CNY | 70.72 | 70.72 | 67.94 | 68.77 | 68.77 | -1.3 (-1.86%) | 685,754 |
| 9 Jan 2024 | CNY | 70.71 | 70.71 | 68.58 | 70.07 | 70.07 | -0.03 (-0.04%) | 648,396 |
| 8 Jan 2024 | CNY | 70.5 | 71.17 | 69.19 | 70.1 | 70.1 | -0.51 (-0.72%) | 917,344 |
| 5 Jan 2024 | CNY | 69.38 | 72.48 | 69.38 | 70.61 | 70.61 | +1.44 (+2.08%) | 2,050,118 |
| 4 Jan 2024 | CNY | 68.23 | 69.65 | 67.33 | 69.17 | 69.17 | +0.94 (+1.38%) | 637,774 |
| 3 Jan 2024 | CNY | 68.01 | 69.6 | 67.23 | 68.23 | 68.23 | -0.27 (-0.39%) | 475,590 |
| 2 Jan 2024 | CNY | 69.69 | 69.69 | 67.75 | 68.5 | 68.5 | -1.25 (-1.79%) | 916,884 |
| 29 Dec 2023 | CNY | 67.39 | 69.97 | 67.09 | 69.75 | 69.75 | +2.1 (+3.10%) | 990,826 |
| 28 Dec 2023 | CNY | 64.99 | 68 | 64.06 | 67.65 | 67.65 | +2.56 (+3.93%) | 658,778 |
| 27 Dec 2023 | CNY | 64.5 | 65.2 | 63.3 | 65.09 | 65.09 | +0.84 (+1.31%) | 523,430 |
