| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 49.8 | 50.66 | 45.85 | 47.62 | 47.62 | -2.16 (-4.34%) | 381,600 |
| 1 Feb 2024 | CNY | 48.57 | 51.09 | 48 | 49.78 | 49.78 | +0.25 (+0.50%) | 377,297 |
| 31 Jan 2024 | CNY | 50.85 | 52.37 | 49 | 49.53 | 49.53 | -1.84 (-3.58%) | 337,782 |
| 30 Jan 2024 | CNY | 52.72 | 53.21 | 51.09 | 51.37 | 51.37 | -1.58 (-2.98%) | 215,568 |
| 29 Jan 2024 | CNY | 55 | 55.93 | 52.12 | 52.95 | 52.95 | -1.94 (-3.53%) | 319,098 |
| 26 Jan 2024 | CNY | 55.82 | 57.1 | 54.61 | 54.89 | 54.89 | -1.77 (-3.12%) | 278,066 |
| 25 Jan 2024 | CNY | 55.76 | 57.42 | 54.15 | 56.66 | 56.66 | +1.3 (+2.35%) | 336,764 |
| 24 Jan 2024 | CNY | 54.8 | 55.69 | 52.69 | 55.36 | 55.36 | +0.56 (+1.02%) | 395,812 |
| 23 Jan 2024 | CNY | 54.87 | 56.99 | 54.62 | 54.8 | 54.8 | -0.98 (-1.76%) | 378,083 |
| 22 Jan 2024 | CNY | 58.3 | 58.3 | 55.31 | 55.78 | 55.78 | -2.43 (-4.17%) | 383,415 |
| 19 Jan 2024 | CNY | 60.06 | 60.68 | 57.8 | 58.21 | 58.21 | -1.56 (-2.61%) | 250,773 |
| 18 Jan 2024 | CNY | 58.89 | 60.29 | 57.83 | 59.77 | 59.77 | +0.65 (+1.10%) | 298,441 |
| 17 Jan 2024 | CNY | 61.1 | 61.11 | 58.85 | 59.12 | 59.12 | -2.13 (-3.48%) | 329,543 |
| 16 Jan 2024 | CNY | 61.1 | 61.3 | 60.11 | 61.25 | 61.25 | -1.25 (-2%) | 251,223 |
| 15 Jan 2024 | CNY | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 0.0 (0.0%) | 375,342 |
| 12 Jan 2024 | CNY | 63.97 | 64.61 | 62.3 | 62.5 | 62.5 | -1.47 (-2.30%) | 246,018 |
| 11 Jan 2024 | CNY | 62.47 | 64.74 | 62.17 | 63.97 | 63.97 | +1.31 (+2.09%) | 246,316 |
| 10 Jan 2024 | CNY | 63.01 | 64.59 | 61.16 | 62.66 | 62.66 | -0.68 (-1.07%) | 162,516 |
| 9 Jan 2024 | CNY | 62.63 | 64.97 | 62.63 | 63.34 | 63.34 | +0.51 (+0.81%) | 221,153 |
| 8 Jan 2024 | CNY | 63.98 | 64.46 | 62.64 | 62.83 | 62.83 | -1.29 (-2.01%) | 186,938 |
| 5 Jan 2024 | CNY | 65.79 | 66.19 | 63.64 | 64.12 | 64.12 | -1.72 (-2.61%) | 331,691 |
| 4 Jan 2024 | CNY | 66.4 | 67.44 | 64.5 | 65.84 | 65.84 | -0.19 (-0.29%) | 464,210 |
| 3 Jan 2024 | CNY | 71.22 | 72 | 64.71 | 66.03 | 66.03 | -5.98 (-8.30%) | 1,023,038 |
| 2 Jan 2024 | CNY | 73.47 | 73.5 | 71.1 | 72.01 | 72.01 | -1.75 (-2.37%) | 206,837 |
| 29 Dec 2023 | CNY | 71.8 | 74.35 | 71.16 | 73.76 | 73.76 | +1.44 (+1.99%) | 270,514 |
| 28 Dec 2023 | CNY | 69.78 | 73 | 68.56 | 72.32 | 72.32 | +3.09 (+4.46%) | 425,035 |
| 27 Dec 2023 | CNY | 68.32 | 69.48 | 66.6 | 69.23 | 69.23 | +0.55 (+0.80%) | 335,696 |
| 26 Dec 2023 | CNY | 70.79 | 70.79 | 68.29 | 68.68 | 68.68 | -1.07 (-1.53%) | 148,515 |
| 25 Dec 2023 | CNY | 68.23 | 70.39 | 68.22 | 69.75 | 69.75 | +1.39 (+2.03%) | 212,081 |
| 22 Dec 2023 | CNY | 69.94 | 70 | 68.02 | 68.36 | 68.36 | -0.7 (-1.01%) | 294,180 |
