| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 42.1 | 43.6 | 39.79 | 40.17 | 40.17 | -1.93 (-4.58%) | 2,325,979 |
| 6 Feb 2024 | CNY | 39.53 | 43.5 | 37.23 | 42.1 | 42.1 | +1.99 (+4.96%) | 2,533,224 |
| 5 Feb 2024 | CNY | 47.81 | 47.89 | 39.95 | 40.11 | 40.11 | -8.51 (-17.50%) | 2,965,645 |
| 2 Feb 2024 | CNY | 52.52 | 54.27 | 46.11 | 48.62 | 48.62 | -4.17 (-7.90%) | 3,022,952 |
| 1 Feb 2024 | CNY | 53.05 | 56.4 | 51.28 | 52.79 | 52.79 | -0.21 (-0.40%) | 1,890,631 |
| 31 Jan 2024 | CNY | 60.76 | 62.77 | 52.9 | 53 | 53 | -9.76 (-15.55%) | 3,062,224 |
| 30 Jan 2024 | CNY | 60 | 65.3 | 58.51 | 62.76 | 62.76 | +2.05 (+3.38%) | 3,279,443 |
| 29 Jan 2024 | CNY | 57.95 | 64.8 | 55.6 | 60.71 | 60.71 | +2.51 (+4.31%) | 3,174,563 |
| 26 Jan 2024 | CNY | 59.02 | 60.4 | 58.03 | 58.2 | 58.2 | -0.82 (-1.39%) | 1,233,312 |
| 25 Jan 2024 | CNY | 57.05 | 59.87 | 55.81 | 59.02 | 59.02 | +2.07 (+3.63%) | 1,524,572 |
| 24 Jan 2024 | CNY | 58.6 | 59.2 | 54.99 | 56.95 | 56.95 | -1.85 (-3.15%) | 1,615,494 |
| 23 Jan 2024 | CNY | 55.7 | 59.4 | 55.32 | 58.8 | 58.8 | +3.1 (+5.57%) | 1,617,400 |
| 22 Jan 2024 | CNY | 59.46 | 60.06 | 55.19 | 55.7 | 55.7 | -3.79 (-6.37%) | 1,157,408 |
| 19 Jan 2024 | CNY | 61.2 | 62 | 59.4 | 59.49 | 59.49 | -1.99 (-3.24%) | 1,102,595 |
| 18 Jan 2024 | CNY | 59.56 | 61.73 | 59.02 | 61.48 | 61.48 | +1.76 (+2.95%) | 1,500,473 |
| 17 Jan 2024 | CNY | 61.48 | 61.94 | 59.65 | 59.72 | 59.72 | -2.01 (-3.26%) | 820,230 |
| 16 Jan 2024 | CNY | 61.98 | 61.98 | 59.99 | 61.73 | 61.73 | -2.84 (-4.40%) | 1,251,706 |
| 15 Jan 2024 | CNY | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.0 (0.0%) | 1,727,915 |
| 12 Jan 2024 | CNY | 66.38 | 66.72 | 64.41 | 64.57 | 64.57 | -1.96 (-2.95%) | 859,186 |
| 11 Jan 2024 | CNY | 63.98 | 67.01 | 63.96 | 66.53 | 66.53 | +1.98 (+3.07%) | 1,130,744 |
| 10 Jan 2024 | CNY | 66.2 | 66.33 | 63.78 | 64.55 | 64.55 | -1.45 (-2.20%) | 901,329 |
| 9 Jan 2024 | CNY | 65.06 | 67.79 | 65.06 | 66 | 66 | +1.49 (+2.31%) | 1,444,635 |
| 8 Jan 2024 | CNY | 66 | 66.58 | 64.46 | 64.51 | 64.51 | -2.05 (-3.08%) | 1,008,344 |
| 5 Jan 2024 | CNY | 69.39 | 69.83 | 66.1 | 66.56 | 66.56 | -2.34 (-3.40%) | 1,254,780 |
| 4 Jan 2024 | CNY | 70.1 | 70.72 | 68.8 | 68.9 | 68.9 | -1.13 (-1.61%) | 1,116,030 |
| 3 Jan 2024 | CNY | 70.76 | 70.93 | 69.26 | 70.03 | 70.03 | -0.78 (-1.10%) | 780,799 |
| 2 Jan 2024 | CNY | 72.38 | 72.48 | 69.88 | 70.81 | 70.81 | -1.29 (-1.79%) | 1,462,691 |
| 29 Dec 2023 | CNY | 71.2 | 73.61 | 71.2 | 72.1 | 72.1 | +0.81 (+1.14%) | 1,303,216 |
| 28 Dec 2023 | CNY | 69.7 | 72.21 | 68 | 71.29 | 71.29 | +1.49 (+2.13%) | 1,481,431 |
| 27 Dec 2023 | CNY | 68.8 | 70.95 | 68.58 | 69.8 | 69.8 | +0.81 (+1.17%) | 1,013,934 |
