| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 60.18 | 61.08 | 59.71 | 60.11 | 60.11 | 0.0 (0.0%) | 171,961 |
| 31 Jan 2024 | CNY | 62.98 | 63 | 60.1 | 60.11 | 60.11 | -2.95 (-4.68%) | 343,420 |
| 30 Jan 2024 | CNY | 63.33 | 63.99 | 63 | 63.06 | 63.06 | -1.14 (-1.78%) | 156,729 |
| 29 Jan 2024 | CNY | 64.99 | 66 | 64.11 | 64.2 | 64.2 | -0.32 (-0.50%) | 175,654 |
| 26 Jan 2024 | CNY | 65 | 65.56 | 64.47 | 64.52 | 64.52 | -0.93 (-1.42%) | 180,133 |
| 25 Jan 2024 | CNY | 63.98 | 65.5 | 63.14 | 65.45 | 65.45 | +1.15 (+1.79%) | 200,996 |
| 24 Jan 2024 | CNY | 64.8 | 64.8 | 62.44 | 64.3 | 64.3 | -0.14 (-0.22%) | 231,696 |
| 23 Jan 2024 | CNY | 64.18 | 64.8 | 64.01 | 64.44 | 64.44 | +0.15 (+0.23%) | 129,387 |
| 22 Jan 2024 | CNY | 66.79 | 66.79 | 64.07 | 64.29 | 64.29 | -2.52 (-3.77%) | 247,656 |
| 19 Jan 2024 | CNY | 67.36 | 67.84 | 66.8 | 66.81 | 66.81 | -0.53 (-0.79%) | 133,609 |
| 18 Jan 2024 | CNY | 67.38 | 67.38 | 66.21 | 67.34 | 67.34 | +0.24 (+0.36%) | 208,418 |
| 17 Jan 2024 | CNY | 68.33 | 68.33 | 67.06 | 67.1 | 67.1 | -1.24 (-1.81%) | 158,567 |
| 16 Jan 2024 | CNY | 67.84 | 68.35 | 67.65 | 68.34 | 68.34 | +0.4 (+0.59%) | 124,587 |
| 15 Jan 2024 | CNY | 68.88 | 68.95 | 67.89 | 67.94 | 67.94 | -0.94 (-1.36%) | 207,236 |
| 12 Jan 2024 | CNY | 68.41 | 69.91 | 68.41 | 68.88 | 68.88 | -0.24 (-0.35%) | 260,006 |
| 11 Jan 2024 | CNY | 68.1 | 69.19 | 67.3 | 69.12 | 69.12 | +1.05 (+1.54%) | 309,620 |
| 10 Jan 2024 | CNY | 67.8 | 69.18 | 67.08 | 68.07 | 68.07 | -0.06 (-0.09%) | 226,347 |
| 9 Jan 2024 | CNY | 67.62 | 68.65 | 67.6 | 68.13 | 68.13 | +0.51 (+0.75%) | 163,206 |
| 8 Jan 2024 | CNY | 68.66 | 69.02 | 67.52 | 67.62 | 67.62 | -1.49 (-2.16%) | 302,739 |
| 5 Jan 2024 | CNY | 69.6 | 69.92 | 68.93 | 69.11 | 69.11 | -0.46 (-0.66%) | 360,101 |
| 4 Jan 2024 | CNY | 69.21 | 69.99 | 69 | 69.57 | 69.57 | +0.41 (+0.59%) | 235,556 |
| 3 Jan 2024 | CNY | 70.56 | 70.56 | 68.55 | 69.16 | 69.16 | -1.12 (-1.59%) | 302,886 |
| 2 Jan 2024 | CNY | 71 | 71.07 | 70.1 | 70.28 | 70.28 | -0.7 (-0.99%) | 244,079 |
| 29 Dec 2023 | CNY | 70.69 | 71.2 | 70.36 | 70.98 | 70.98 | +0.29 (+0.41%) | 271,236 |
| 28 Dec 2023 | CNY | 67.89 | 71.29 | 67.27 | 70.69 | 70.69 | +2.88 (+4.25%) | 704,619 |
| 27 Dec 2023 | CNY | 67.07 | 67.84 | 67.04 | 67.81 | 67.81 | +0.63 (+0.94%) | 122,686 |
| 26 Dec 2023 | CNY | 68.05 | 68.28 | 67.05 | 67.18 | 67.18 | -1.17 (-1.71%) | 260,507 |
| 25 Dec 2023 | CNY | 68.6 | 69.17 | 67.78 | 68.35 | 68.35 | -0.19 (-0.28%) | 236,048 |
| 22 Dec 2023 | CNY | 68.9 | 69.46 | 68.33 | 68.54 | 68.54 | -0.38 (-0.55%) | 251,824 |
| 21 Dec 2023 | CNY | 68.29 | 69.5 | 67.18 | 68.92 | 68.92 | +0.58 (+0.85%) | 448,158 |
