| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 45.22 | 45.62 | 44.13 | 44.71 | 44.71 | -0.6 (-1.32%) | 953,700 |
| 13 Mar 2024 | CNY | 45.25 | 45.8 | 44.7 | 45.31 | 45.31 | +0.32 (+0.71%) | 1,337,400 |
| 12 Mar 2024 | CNY | 44.5 | 45.32 | 44.5 | 44.99 | 44.99 | +0.5 (+1.12%) | 1,034,450 |
| 11 Mar 2024 | CNY | 43.69 | 44.5 | 43.59 | 44.49 | 44.49 | +0.79 (+1.81%) | 1,036,800 |
| 8 Mar 2024 | CNY | 43.11 | 43.87 | 43.03 | 43.7 | 43.7 | +0.58 (+1.35%) | 701,400 |
| 7 Mar 2024 | CNY | 43.99 | 44.34 | 43.12 | 43.12 | 43.12 | -0.87 (-1.98%) | 977,700 |
| 6 Mar 2024 | CNY | 43.98 | 44.17 | 43.51 | 43.99 | 43.99 | -0.39 (-0.88%) | 1,062,950 |
| 5 Mar 2024 | CNY | 43.9 | 45.74 | 43.6 | 44.38 | 44.38 | +0.21 (+0.48%) | 2,013,400 |
| 4 Mar 2024 | CNY | 44.3 | 44.5 | 43.38 | 44.17 | 44.17 | -0.51 (-1.14%) | 1,278,800 |
| 1 Mar 2024 | CNY | 43 | 44.72 | 42.97 | 44.68 | 44.68 | +1.48 (+3.43%) | 2,121,100 |
| 29 Feb 2024 | CNY | 42.15 | 43.22 | 42.15 | 43.2 | 43.2 | +1.05 (+2.49%) | 917,500 |
| 28 Feb 2024 | CNY | 43.97 | 44.33 | 42.15 | 42.15 | 42.15 | -1.85 (-4.20%) | 1,494,126 |
| 27 Feb 2024 | CNY | 42.94 | 44.14 | 42.91 | 44 | 44 | +0.9 (+2.09%) | 1,139,326 |
| 26 Feb 2024 | CNY | 43.66 | 43.8 | 42.9 | 43.1 | 43.1 | +0.02 (+0.05%) | 1,096,320 |
| 23 Feb 2024 | CNY | 42.39 | 43.26 | 42.39 | 43.08 | 43.08 | +0.59 (+1.39%) | 982,212 |
| 22 Feb 2024 | CNY | 42.46 | 42.79 | 42.1 | 42.49 | 42.49 | +0.05 (+0.12%) | 847,100 |
| 21 Feb 2024 | CNY | 41.85 | 42.93 | 41.68 | 42.44 | 42.44 | +0.43 (+1.02%) | 1,120,000 |
| 20 Feb 2024 | CNY | 42.29 | 42.29 | 41.6 | 42.01 | 42.01 | -0.28 (-0.66%) | 603,900 |
| 19 Feb 2024 | CNY | 42.15 | 42.8 | 41.88 | 42.29 | 42.29 | +0.14 (+0.33%) | 962,343 |
| 8 Feb 2024 | CNY | 40.86 | 42.59 | 40.86 | 42.15 | 42.15 | +1.35 (+3.31%) | 1,330,330 |
| 7 Feb 2024 | CNY | 39.9 | 41.49 | 39.9 | 40.8 | 40.8 | +1.07 (+2.69%) | 1,246,470 |
| 6 Feb 2024 | CNY | 37.78 | 40.15 | 36.5 | 39.73 | 39.73 | +2.03 (+5.38%) | 1,133,449 |
| 5 Feb 2024 | CNY | 39.66 | 40.13 | 36.29 | 37.7 | 37.7 | -2.5 (-6.22%) | 1,222,600 |
| 2 Feb 2024 | CNY | 41.68 | 41.86 | 39.49 | 40.2 | 40.2 | -1.4 (-3.37%) | 1,061,600 |
| 1 Feb 2024 | CNY | 40 | 42.05 | 39.5 | 41.6 | 41.6 | +1.02 (+2.51%) | 1,177,900 |
| 31 Jan 2024 | CNY | 42.47 | 42.9 | 40.47 | 40.58 | 40.58 | -1.92 (-4.52%) | 1,052,200 |
| 30 Jan 2024 | CNY | 43.5 | 43.55 | 42.18 | 42.5 | 42.5 | -1.5 (-3.41%) | 867,300 |
| 29 Jan 2024 | CNY | 44 | 44.76 | 43.81 | 44 | 44 | -0.25 (-0.56%) | 1,036,474 |
| 26 Jan 2024 | CNY | 44.88 | 44.88 | 43.66 | 44.25 | 44.25 | -0.65 (-1.45%) | 1,469,462 |
| 25 Jan 2024 | CNY | 42.9 | 45.45 | 42.56 | 44.9 | 44.9 | +1.86 (+4.32%) | 1,888,672 |
