| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 49.01 | 50.3 | 39.68 | 41.54 | 41.54 | -8.06 (-16.25%) | 2,536,666 |
| 2 Feb 2024 | CNY | 53 | 54.47 | 47.6 | 49.6 | 49.6 | -3.68 (-6.91%) | 1,456,622 |
| 1 Feb 2024 | CNY | 53.01 | 54.19 | 51.45 | 53.28 | 53.28 | +0.57 (+1.08%) | 1,712,323 |
| 31 Jan 2024 | CNY | 56.19 | 59.59 | 52.25 | 52.71 | 52.71 | -2.53 (-4.58%) | 1,371,204 |
| 30 Jan 2024 | CNY | 57.93 | 57.93 | 50.02 | 55.24 | 55.24 | -2.27 (-3.95%) | 896,206 |
| 29 Jan 2024 | CNY | 60.27 | 60.98 | 57.32 | 57.51 | 57.51 | -1.6 (-2.71%) | 679,437 |
| 26 Jan 2024 | CNY | 61.21 | 61.38 | 58.5 | 59.11 | 59.11 | -2.45 (-3.98%) | 598,458 |
| 25 Jan 2024 | CNY | 60.12 | 62.57 | 58.21 | 61.56 | 61.56 | +1.58 (+2.63%) | 915,787 |
| 24 Jan 2024 | CNY | 60.22 | 62.98 | 57.6 | 59.98 | 59.98 | -0.35 (-0.58%) | 632,307 |
| 23 Jan 2024 | CNY | 60.6 | 61.3 | 59.42 | 60.33 | 60.33 | +0.11 (+0.18%) | 739,818 |
| 22 Jan 2024 | CNY | 64.29 | 65.85 | 60.11 | 60.22 | 60.22 | -4.49 (-6.94%) | 823,937 |
| 19 Jan 2024 | CNY | 66.15 | 67.7 | 64.71 | 64.71 | 64.71 | -1.67 (-2.52%) | 838,981 |
| 18 Jan 2024 | CNY | 65.73 | 67.9 | 64 | 66.38 | 66.38 | +0.06 (+0.09%) | 1,529,417 |
| 17 Jan 2024 | CNY | 70.75 | 70.75 | 66 | 66.32 | 66.32 | -4.07 (-5.78%) | 633,486 |
| 16 Jan 2024 | CNY | 68.82 | 70.68 | 68.21 | 70.39 | 70.39 | -0.15 (-0.21%) | 694,174 |
| 15 Jan 2024 | CNY | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.0 (0.0%) | 868,118 |
| 12 Jan 2024 | CNY | 69.09 | 74.47 | 68.28 | 70.54 | 70.54 | +1.54 (+2.23%) | 1,670,751 |
| 11 Jan 2024 | CNY | 68.86 | 72.51 | 68.11 | 69 | 69 | -1.35 (-1.92%) | 1,016,559 |
| 10 Jan 2024 | CNY | 69.95 | 70.74 | 68.07 | 70.35 | 70.35 | -0.2 (-0.28%) | 483,178 |
| 9 Jan 2024 | CNY | 73.19 | 74.44 | 70.03 | 70.55 | 70.55 | -2.64 (-3.61%) | 769,511 |
| 8 Jan 2024 | CNY | 77.49 | 77.99 | 72.99 | 73.19 | 73.19 | -4.21 (-5.44%) | 784,069 |
| 5 Jan 2024 | CNY | 79.4 | 80.5 | 77.18 | 77.4 | 77.4 | -2.94 (-3.66%) | 462,712 |
| 4 Jan 2024 | CNY | 80.99 | 81.31 | 79.82 | 80.34 | 80.34 | -0.65 (-0.80%) | 376,592 |
| 3 Jan 2024 | CNY | 83.54 | 83.67 | 79.08 | 80.99 | 80.99 | -3.4 (-4.03%) | 792,490 |
| 2 Jan 2024 | CNY | 89.5 | 89.94 | 83.81 | 84.39 | 84.39 | -4.79 (-5.37%) | 938,081 |
| 29 Dec 2023 | CNY | 85.01 | 90.56 | 84.41 | 89.18 | 89.18 | +3.46 (+4.04%) | 697,730 |
| 28 Dec 2023 | CNY | 84.74 | 86.46 | 83.43 | 85.72 | 85.72 | +1.36 (+1.61%) | 333,614 |
| 27 Dec 2023 | CNY | 82.12 | 85.79 | 82.12 | 84.36 | 84.36 | +2.24 (+2.73%) | 357,913 |
| 26 Dec 2023 | CNY | 84.87 | 84.87 | 81.39 | 82.12 | 82.12 | -2.66 (-3.14%) | 348,175 |
| 25 Dec 2023 | CNY | 84.3 | 86.8 | 83.5 | 84.78 | 84.78 | -0.39 (-0.46%) | 223,375 |
