| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 58.52 | 60.25 | 55.5 | 56.36 | 56.36 | -2.52 (-4.28%) | 438,888 |
| 6 Feb 2024 | CNY | 57.37 | 60.87 | 54.1 | 58.88 | 58.88 | +1.06 (+1.83%) | 599,817 |
| 5 Feb 2024 | CNY | 61.2 | 61.2 | 56.02 | 57.82 | 57.82 | -3.88 (-6.29%) | 421,951 |
| 2 Feb 2024 | CNY | 67.2 | 67.2 | 60.05 | 61.7 | 61.7 | -3.7 (-5.66%) | 274,351 |
| 1 Feb 2024 | CNY | 65.6 | 67.48 | 64.9 | 65.4 | 65.4 | -0.63 (-0.95%) | 180,828 |
| 31 Jan 2024 | CNY | 67.38 | 69.39 | 66 | 66.03 | 66.03 | -2.37 (-3.46%) | 190,114 |
| 30 Jan 2024 | CNY | 70 | 70.8 | 68 | 68.4 | 68.4 | -1.92 (-2.73%) | 187,812 |
| 29 Jan 2024 | CNY | 71.8 | 73.29 | 70.2 | 70.32 | 70.32 | +0.02 (+0.03%) | 238,420 |
| 26 Jan 2024 | CNY | 72 | 72.55 | 69.78 | 70.3 | 70.3 | -1.97 (-2.73%) | 221,937 |
| 25 Jan 2024 | CNY | 70.56 | 72.68 | 70 | 72.27 | 72.27 | +2.17 (+3.10%) | 228,254 |
| 24 Jan 2024 | CNY | 70.1 | 70.29 | 67.21 | 70.1 | 70.1 | +0.48 (+0.69%) | 215,057 |
| 23 Jan 2024 | CNY | 67.78 | 70.06 | 67.5 | 69.62 | 69.62 | +1.94 (+2.87%) | 223,853 |
| 22 Jan 2024 | CNY | 71.8 | 71.8 | 67.12 | 67.68 | 67.68 | -4.03 (-5.62%) | 319,470 |
| 19 Jan 2024 | CNY | 74.11 | 74.31 | 71.71 | 71.71 | 71.71 | -2.4 (-3.24%) | 245,319 |
| 18 Jan 2024 | CNY | 74.5 | 74.5 | 71.67 | 74.11 | 74.11 | -0.48 (-0.64%) | 292,583 |
| 17 Jan 2024 | CNY | 76.13 | 76.2 | 74.43 | 74.59 | 74.59 | -1.63 (-2.14%) | 264,259 |
| 16 Jan 2024 | CNY | 77.82 | 77.99 | 75.19 | 76.22 | 76.22 | -2.89 (-3.65%) | 436,044 |
| 15 Jan 2024 | CNY | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.0 (0.0%) | 258,674 |
| 12 Jan 2024 | CNY | 79.12 | 82.4 | 78.8 | 79.11 | 79.11 | -0.01 (-0.01%) | 421,864 |
| 11 Jan 2024 | CNY | 77.65 | 80.4 | 77.17 | 79.12 | 79.12 | +1.62 (+2.09%) | 294,908 |
| 10 Jan 2024 | CNY | 78.1 | 78.81 | 76.3 | 77.5 | 77.5 | -0.93 (-1.19%) | 256,114 |
| 9 Jan 2024 | CNY | 79.89 | 80.44 | 77.1 | 78.43 | 78.43 | -0.97 (-1.22%) | 408,656 |
| 8 Jan 2024 | CNY | 82.05 | 82.69 | 79.4 | 79.4 | 79.4 | -2.64 (-3.22%) | 640,217 |
| 5 Jan 2024 | CNY | 83 | 84.87 | 81.84 | 82.04 | 82.04 | -1.46 (-1.75%) | 672,033 |
| 4 Jan 2024 | CNY | 80.2 | 85.87 | 79.98 | 83.5 | 83.5 | +3.3 (+4.11%) | 1,285,015 |
| 3 Jan 2024 | CNY | 81.95 | 82.09 | 79.51 | 80.2 | 80.2 | -1.92 (-2.34%) | 402,879 |
| 2 Jan 2024 | CNY | 82.43 | 83.93 | 81.7 | 82.12 | 82.12 | -0.3 (-0.36%) | 473,579 |
| 29 Dec 2023 | CNY | 82.27 | 82.68 | 81.52 | 82.42 | 82.42 | +0.12 (+0.15%) | 564,071 |
| 28 Dec 2023 | CNY | 80.11 | 82.98 | 79.82 | 82.3 | 82.3 | +1.86 (+2.31%) | 368,831 |
| 27 Dec 2023 | CNY | 80.78 | 81.21 | 79.9 | 80.44 | 80.44 | +0.08 (+0.10%) | 203,099 |
