| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 51.15 | 51.6 | 50.99 | 51.46 | 51.46 | +0.12 (+0.23%) | 5,917,156 |
| 14 Mar 2024 | CNY | 51.86 | 52.25 | 51.29 | 51.34 | 51.34 | -0.53 (-1.02%) | 7,846,594 |
| 13 Mar 2024 | CNY | 52.01 | 52.18 | 51.5 | 51.87 | 51.87 | -0.13 (-0.25%) | 6,469,705 |
| 12 Mar 2024 | CNY | 51.7 | 52.36 | 51.7 | 52 | 52 | +0.44 (+0.85%) | 9,838,674 |
| 11 Mar 2024 | CNY | 51.84 | 51.97 | 51.29 | 51.56 | 51.56 | -0.03 (-0.06%) | 7,389,954 |
| 8 Mar 2024 | CNY | 50.64 | 51.8 | 50.6 | 51.59 | 51.59 | +0.94 (+1.86%) | 11,585,393 |
| 7 Mar 2024 | CNY | 51.01 | 51.08 | 50.63 | 50.65 | 50.65 | -0.36 (-0.71%) | 9,090,967 |
| 6 Mar 2024 | CNY | 51.29 | 51.38 | 50.6 | 51.01 | 51.01 | -0.29 (-0.57%) | 8,968,633 |
| 5 Mar 2024 | CNY | 50.46 | 51.5 | 50.2 | 51.3 | 51.3 | +0.64 (+1.26%) | 14,274,652 |
| 4 Mar 2024 | CNY | 50.49 | 51.33 | 50.38 | 50.66 | 50.66 | +0.17 (+0.34%) | 11,611,619 |
| 1 Mar 2024 | CNY | 49.85 | 50.92 | 49.8 | 50.49 | 50.49 | +0.66 (+1.32%) | 13,530,250 |
| 29 Feb 2024 | CNY | 49.2 | 49.85 | 49.13 | 49.83 | 49.83 | +0.34 (+0.69%) | 9,660,746 |
| 28 Feb 2024 | CNY | 49.69 | 50.4 | 49.45 | 49.49 | 49.49 | -0.22 (-0.44%) | 11,518,464 |
| 27 Feb 2024 | CNY | 49.57 | 49.72 | 49.4 | 49.71 | 49.71 | +0.25 (+0.51%) | 5,986,995 |
| 26 Feb 2024 | CNY | 49.74 | 49.82 | 49.3 | 49.46 | 49.46 | -0.25 (-0.50%) | 8,241,336 |
| 23 Feb 2024 | CNY | 49.95 | 50.1 | 49.59 | 49.71 | 49.71 | -0.27 (-0.54%) | 9,603,524 |
| 22 Feb 2024 | CNY | 49.69 | 50.14 | 49.66 | 49.98 | 49.98 | +0.01 (+0.02%) | 9,456,920 |
| 21 Feb 2024 | CNY | 49.8 | 50.39 | 49.58 | 49.97 | 49.97 | -0.03 (-0.06%) | 11,470,462 |
| 20 Feb 2024 | CNY | 49.75 | 50.45 | 49.36 | 50 | 50 | +0.13 (+0.26%) | 10,670,494 |
| 19 Feb 2024 | CNY | 49.8 | 50.47 | 49.15 | 49.87 | 49.87 | +0.45 (+0.91%) | 13,860,865 |
| 8 Feb 2024 | CNY | 49.51 | 50.18 | 49.12 | 49.42 | 49.42 | +0.01 (+0.02%) | 11,262,205 |
| 7 Feb 2024 | CNY | 49.45 | 49.5 | 48.78 | 49.41 | 49.41 | -0.04 (-0.08%) | 13,468,693 |
| 6 Feb 2024 | CNY | 46.2 | 49.52 | 46.2 | 49.45 | 49.45 | +2.65 (+5.66%) | 16,471,572 |
| 5 Feb 2024 | CNY | 45.6 | 47.54 | 45.04 | 46.8 | 46.8 | +0.63 (+1.36%) | 13,345,570 |
| 2 Feb 2024 | CNY | 46.12 | 46.79 | 44.88 | 46.17 | 46.17 | -0.08 (-0.17%) | 10,601,830 |
| 1 Feb 2024 | CNY | 46.32 | 46.76 | 45.89 | 46.25 | 46.25 | -0.26 (-0.56%) | 8,464,339 |
| 31 Jan 2024 | CNY | 47.59 | 47.89 | 46.48 | 46.51 | 46.51 | -1.73 (-3.59%) | 11,428,655 |
| 30 Jan 2024 | CNY | 48.96 | 49.11 | 48.2 | 48.24 | 48.24 | -0.93 (-1.89%) | 5,966,055 |
| 29 Jan 2024 | CNY | 49.75 | 50.05 | 49.08 | 49.17 | 49.17 | -0.24 (-0.49%) | 8,338,800 |
| 26 Jan 2024 | CNY | 49 | 49.99 | 48.88 | 49.41 | 49.41 | +0.33 (+0.67%) | 8,218,292 |
