| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 43.71 | 44.08 | 39.5 | 41.13 | 41.13 | -2.26 (-5.21%) | 3,239,862 |
| 1 Feb 2024 | CNY | 42.85 | 46.08 | 42.6 | 43.39 | 43.39 | +0.09 (+0.21%) | 3,443,835 |
| 31 Jan 2024 | CNY | 44.29 | 45.33 | 43.12 | 43.3 | 43.3 | -0.7 (-1.59%) | 2,702,245 |
| 30 Jan 2024 | CNY | 46.04 | 46.98 | 43.52 | 44 | 44 | -2.1 (-4.56%) | 3,349,070 |
| 29 Jan 2024 | CNY | 50 | 51.5 | 45.55 | 46.1 | 46.1 | -6.09 (-11.67%) | 4,622,821 |
| 26 Jan 2024 | CNY | 53.2 | 55.3 | 52.02 | 52.19 | 52.19 | -1.31 (-2.45%) | 2,447,240 |
| 25 Jan 2024 | CNY | 53.5 | 54.09 | 51.28 | 53.5 | 53.5 | -0.5 (-0.93%) | 3,434,819 |
| 24 Jan 2024 | CNY | 56.18 | 56.8 | 52.02 | 54 | 54 | -1.76 (-3.16%) | 3,430,760 |
| 23 Jan 2024 | CNY | 55.5 | 58.58 | 53.96 | 55.76 | 55.76 | +0.17 (+0.31%) | 3,189,621 |
| 22 Jan 2024 | CNY | 59.21 | 59.25 | 54.55 | 55.59 | 55.59 | -3.71 (-6.26%) | 3,665,563 |
| 19 Jan 2024 | CNY | 67.88 | 69.44 | 58.8 | 59.3 | 59.3 | -9.33 (-13.59%) | 5,029,714 |
| 18 Jan 2024 | CNY | 65.84 | 69.18 | 65.29 | 68.63 | 68.63 | +2.17 (+3.27%) | 3,683,427 |
| 17 Jan 2024 | CNY | 67.2 | 67.99 | 66 | 66.46 | 66.46 | -2.06 (-3.01%) | 3,271,875 |
| 16 Jan 2024 | CNY | 64.16 | 69.4 | 63 | 68.52 | 68.52 | +1.9 (+2.85%) | 5,648,616 |
| 15 Jan 2024 | CNY | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.0 (0.0%) | 3,937,114 |
| 12 Jan 2024 | CNY | 62.39 | 71.97 | 61.52 | 66.62 | 66.62 | +3.97 (+6.34%) | 7,119,157 |
| 11 Jan 2024 | CNY | 61.8 | 63.33 | 60.94 | 62.65 | 62.65 | +0.52 (+0.84%) | 3,208,611 |
| 10 Jan 2024 | CNY | 59.38 | 66 | 58.68 | 62.13 | 62.13 | +1.76 (+2.92%) | 4,447,542 |
| 9 Jan 2024 | CNY | 59.17 | 63.26 | 58.14 | 60.37 | 60.37 | +0.38 (+0.63%) | 3,181,332 |
| 8 Jan 2024 | CNY | 60.6 | 62.98 | 59.44 | 59.99 | 59.99 | -0.96 (-1.58%) | 2,454,937 |
| 5 Jan 2024 | CNY | 61.5 | 64.75 | 59.99 | 60.95 | 60.95 | -0.55 (-0.89%) | 2,988,210 |
| 4 Jan 2024 | CNY | 62.91 | 62.95 | 60.25 | 61.5 | 61.5 | -1.41 (-2.24%) | 2,528,198 |
| 3 Jan 2024 | CNY | 62.94 | 64.51 | 61.89 | 62.91 | 62.91 | -0.51 (-0.80%) | 2,651,150 |
| 2 Jan 2024 | CNY | 64.99 | 65.39 | 63.1 | 63.42 | 63.42 | -2.23 (-3.40%) | 3,282,961 |
| 29 Dec 2023 | CNY | 67 | 68.88 | 64.81 | 65.65 | 65.65 | -0.04 (-0.06%) | 6,769,690 |
| 28 Dec 2023 | CNY | 54.47 | 65.69 | 54.47 | 65.69 | 65.69 | +10.95 (+20.00%) | 6,961,930 |
| 27 Dec 2023 | CNY | 59 | 59.07 | 54.45 | 54.74 | 54.74 | -3.61 (-6.19%) | 3,874,433 |
| 26 Dec 2023 | CNY | 56.11 | 60.13 | 55.28 | 58.35 | 58.35 | +2.11 (+3.75%) | 3,401,197 |
| 25 Dec 2023 | CNY | 56.19 | 57.33 | 55.4 | 56.24 | 56.24 | -0.49 (-0.86%) | 1,657,198 |
| 22 Dec 2023 | CNY | 55.9 | 58.17 | 54.52 | 56.73 | 56.73 | +0.85 (+1.52%) | 3,023,212 |
