| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 59.65 | 61.83 | 59.37 | 61.17 | 61.17 | +1.56 (+2.62%) | 3,406,350 |
| 15 Mar 2024 | CNY | 60.33 | 60.67 | 58.76 | 59.61 | 59.61 | -0.69 (-1.14%) | 2,144,300 |
| 14 Mar 2024 | CNY | 60.01 | 61.1 | 59.3 | 60.3 | 60.3 | -0.09 (-0.15%) | 2,764,210 |
| 13 Mar 2024 | CNY | 61.9 | 63.24 | 60.3 | 60.39 | 60.39 | -1.58 (-2.55%) | 3,070,001 |
| 12 Mar 2024 | CNY | 61.6 | 63.35 | 60.12 | 61.97 | 61.97 | -0.02 (-0.03%) | 3,345,610 |
| 11 Mar 2024 | CNY | 62 | 63.78 | 60.4 | 61.99 | 61.99 | -0.12 (-0.19%) | 2,988,400 |
| 8 Mar 2024 | CNY | 62.12 | 62.59 | 60.8 | 62.11 | 62.11 | -0.94 (-1.49%) | 2,831,919 |
| 7 Mar 2024 | CNY | 64.39 | 66 | 63 | 63.05 | 63.05 | -1.35 (-2.10%) | 3,162,250 |
| 6 Mar 2024 | CNY | 63.9 | 67.77 | 63.57 | 64.4 | 64.4 | +0.07 (+0.11%) | 2,641,800 |
| 5 Mar 2024 | CNY | 63.61 | 65.55 | 62.6 | 64.33 | 64.33 | -1.2 (-1.83%) | 3,518,000 |
| 4 Mar 2024 | CNY | 60 | 66.33 | 59.8 | 65.53 | 65.53 | +5.21 (+8.64%) | 5,743,719 |
| 1 Mar 2024 | CNY | 61.88 | 61.91 | 58.92 | 60.32 | 60.32 | -2.64 (-4.19%) | 4,444,600 |
| 29 Feb 2024 | CNY | 60.67 | 63 | 58.88 | 62.96 | 62.96 | +1.64 (+2.67%) | 6,219,167 |
| 28 Feb 2024 | CNY | 60.7 | 66.25 | 60.61 | 61.32 | 61.32 | -0.86 (-1.38%) | 7,023,646 |
| 27 Feb 2024 | CNY | 58 | 63.4 | 56.78 | 62.18 | 62.18 | +4.54 (+7.88%) | 7,789,078 |
| 26 Feb 2024 | CNY | 52.18 | 57.64 | 51.31 | 57.64 | 57.64 | +5.24 (+10%) | 5,222,606 |
| 23 Feb 2024 | CNY | 52.71 | 53.29 | 51.18 | 52.4 | 52.4 | -0.59 (-1.11%) | 5,302,908 |
| 22 Feb 2024 | CNY | 54.59 | 54.59 | 51.66 | 52.99 | 52.99 | -3.01 (-5.38%) | 6,444,904 |
| 21 Feb 2024 | CNY | 56 | 57.25 | 54.74 | 56 | 56 | -1.38 (-2.41%) | 4,191,499 |
| 20 Feb 2024 | CNY | 55.2 | 58.88 | 54.01 | 57.38 | 57.38 | +0.49 (+0.86%) | 5,071,811 |
| 19 Feb 2024 | CNY | 58 | 58.23 | 53.47 | 56.89 | 56.89 | +3.73 (+7.02%) | 7,312,911 |
| 8 Feb 2024 | CNY | 51.67 | 53.85 | 49.5 | 53.16 | 53.16 | +1.31 (+2.53%) | 4,542,275 |
| 7 Feb 2024 | CNY | 50.14 | 55 | 47.3 | 51.85 | 51.85 | +1.32 (+2.61%) | 6,956,961 |
| 6 Feb 2024 | CNY | 51.5 | 51.56 | 46.4 | 50.53 | 50.53 | -0.97 (-1.88%) | 10,313,073 |
| 5 Feb 2024 | CNY | 46.84 | 51.5 | 44 | 51.5 | 51.5 | +4.68 (+10.00%) | 8,351,682 |
| 2 Feb 2024 | CNY | 44.13 | 47.22 | 43.85 | 46.82 | 46.82 | +3.52 (+8.13%) | 7,361,712 |
| 1 Feb 2024 | CNY | 43.41 | 44.54 | 41.3 | 43.3 | 43.3 | -0.97 (-2.19%) | 4,982,700 |
| 31 Jan 2024 | CNY | 43.39 | 46.75 | 43.38 | 44.27 | 44.27 | +1.19 (+2.76%) | 4,424,600 |
| 30 Jan 2024 | CNY | 45.3 | 45.44 | 43.08 | 43.08 | 43.08 | -2.36 (-5.19%) | 3,465,400 |
| 29 Jan 2024 | CNY | 45.36 | 46.66 | 44.25 | 45.44 | 45.44 | -0.44 (-0.96%) | 5,647,705 |
