| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 56.28 | 57.56 | 55.52 | 57.2 | 57.2 | +0.97 (+1.73%) | 2,413,296 |
| 27 Mar 2024 | CNY | 55.19 | 56.92 | 55 | 56.23 | 56.23 | +1.1 (+2.00%) | 2,033,606 |
| 26 Mar 2024 | CNY | 54.38 | 55.69 | 54.38 | 55.13 | 55.13 | +0.56 (+1.03%) | 2,034,599 |
| 25 Mar 2024 | CNY | 53.8 | 55.4 | 53.8 | 54.57 | 54.57 | +0.17 (+0.31%) | 2,383,233 |
| 22 Mar 2024 | CNY | 54.58 | 54.77 | 53.76 | 54.4 | 54.4 | -0.09 (-0.17%) | 1,602,947 |
| 21 Mar 2024 | CNY | 55.68 | 55.99 | 54.27 | 54.49 | 54.49 | -1.31 (-2.35%) | 1,708,577 |
| 20 Mar 2024 | CNY | 56 | 56.26 | 55.45 | 55.8 | 55.8 | -0.47 (-0.84%) | 1,601,212 |
| 19 Mar 2024 | CNY | 56.24 | 56.99 | 56.2 | 56.27 | 56.27 | -0.36 (-0.64%) | 1,557,326 |
| 18 Mar 2024 | CNY | 58.27 | 58.89 | 56.44 | 56.63 | 56.63 | -1.64 (-2.81%) | 2,264,017 |
| 15 Mar 2024 | CNY | 57.79 | 58.45 | 57.71 | 58.27 | 58.27 | +0.28 (+0.48%) | 1,377,238 |
| 14 Mar 2024 | CNY | 58.35 | 58.59 | 57.52 | 57.99 | 57.99 | -0.36 (-0.62%) | 1,354,231 |
| 13 Mar 2024 | CNY | 57.46 | 58.96 | 57.01 | 58.35 | 58.35 | +0.49 (+0.85%) | 2,630,321 |
| 12 Mar 2024 | CNY | 58.09 | 59.12 | 57.45 | 57.86 | 57.86 | -0.44 (-0.75%) | 2,663,290 |
| 11 Mar 2024 | CNY | 58.21 | 58.49 | 57.28 | 58.3 | 58.3 | +0.09 (+0.15%) | 1,749,802 |
| 8 Mar 2024 | CNY | 57.03 | 58.42 | 57.02 | 58.21 | 58.21 | +0.73 (+1.27%) | 2,580,216 |
| 7 Mar 2024 | CNY | 56.03 | 58.12 | 55.5 | 57.48 | 57.48 | +1.45 (+2.59%) | 3,741,323 |
| 6 Mar 2024 | CNY | 55.45 | 56.53 | 54.52 | 56.03 | 56.03 | +0.4 (+0.72%) | 2,712,880 |
| 5 Mar 2024 | CNY | 54.71 | 55.94 | 54.62 | 55.63 | 55.63 | +0.63 (+1.15%) | 2,369,842 |
| 4 Mar 2024 | CNY | 54.39 | 55.17 | 53.65 | 55 | 55 | +0.61 (+1.12%) | 3,077,547 |
| 1 Mar 2024 | CNY | 54.86 | 55.19 | 54.2 | 54.39 | 54.39 | -0.89 (-1.61%) | 1,881,322 |
| 29 Feb 2024 | CNY | 53.56 | 55.35 | 53.4 | 55.28 | 55.28 | +1.67 (+3.12%) | 2,948,775 |
| 28 Feb 2024 | CNY | 53.93 | 54.4 | 53.58 | 53.61 | 53.61 | -0.3 (-0.56%) | 2,299,971 |
| 27 Feb 2024 | CNY | 53.86 | 54.7 | 53.42 | 53.91 | 53.91 | -0.19 (-0.35%) | 2,066,500 |
| 26 Feb 2024 | CNY | 54 | 54.74 | 53.43 | 54.1 | 54.1 | +0.78 (+1.46%) | 2,929,558 |
| 23 Feb 2024 | CNY | 54.11 | 54.6 | 53.11 | 53.32 | 53.32 | -0.91 (-1.68%) | 2,416,462 |
| 22 Feb 2024 | CNY | 53.43 | 54.33 | 53.09 | 54.23 | 54.23 | +0.52 (+0.97%) | 2,403,988 |
| 21 Feb 2024 | CNY | 53.6 | 55.3 | 53.02 | 53.71 | 53.71 | -0.56 (-1.03%) | 3,799,678 |
| 20 Feb 2024 | CNY | 53.77 | 54.29 | 53.28 | 54.27 | 54.27 | -0.13 (-0.24%) | 2,576,163 |
| 19 Feb 2024 | CNY | 58.38 | 58.38 | 53.21 | 54.4 | 54.4 | -3.92 (-6.72%) | 5,162,685 |
| 8 Feb 2024 | CNY | 58.3 | 59.47 | 57.33 | 58.32 | 58.32 | +0.41 (+0.71%) | 3,597,329 |
