| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 69.72 | 70.85 | 68 | 68.47 | 68.47 | -1.24 (-1.78%) | 3,731,484 |
| 13 Mar 2024 | CNY | 71 | 71 | 69 | 69.71 | 69.71 | -1.35 (-1.90%) | 4,165,860 |
| 12 Mar 2024 | CNY | 72.3 | 72.9 | 69.53 | 71.06 | 71.06 | +0.12 (+0.17%) | 6,376,779 |
| 11 Mar 2024 | CNY | 68.21 | 72.6 | 67.88 | 70.94 | 70.94 | +2.1 (+3.05%) | 6,693,853 |
| 8 Mar 2024 | CNY | 68.61 | 69.41 | 67 | 68.84 | 68.84 | -1.04 (-1.49%) | 5,031,484 |
| 7 Mar 2024 | CNY | 69.5 | 71.88 | 68.01 | 69.88 | 69.88 | -2.42 (-3.35%) | 9,721,071 |
| 6 Mar 2024 | CNY | 64.61 | 72.3 | 63.27 | 72.3 | 72.3 | +6.57 (+10.00%) | 8,467,975 |
| 5 Mar 2024 | CNY | 66.86 | 67.71 | 64.46 | 65.73 | 65.73 | -2.1 (-3.10%) | 5,553,095 |
| 4 Mar 2024 | CNY | 63.99 | 68.2 | 61 | 67.83 | 67.83 | +3.84 (+6.00%) | 8,065,638 |
| 1 Mar 2024 | CNY | 63.13 | 64.4 | 62.66 | 63.99 | 63.99 | +0.86 (+1.36%) | 3,884,714 |
| 29 Feb 2024 | CNY | 59.51 | 63.3 | 59.23 | 63.13 | 63.13 | +2.04 (+3.34%) | 4,913,074 |
| 28 Feb 2024 | CNY | 67 | 67.6 | 61 | 61.09 | 61.09 | -6.41 (-9.50%) | 7,370,008 |
| 27 Feb 2024 | CNY | 65.54 | 67.52 | 63.5 | 67.5 | 67.5 | +0.61 (+0.91%) | 7,701,162 |
| 26 Feb 2024 | CNY | 64.09 | 69.46 | 62.11 | 66.89 | 66.89 | +3.74 (+5.92%) | 10,772,234 |
| 23 Feb 2024 | CNY | 57.29 | 63.15 | 57.18 | 63.15 | 63.15 | +5.74 (+10.00%) | 8,291,721 |
| 22 Feb 2024 | CNY | 57.28 | 58.5 | 55.36 | 57.41 | 57.41 | -0.57 (-0.98%) | 6,711,254 |
| 21 Feb 2024 | CNY | 55 | 59.48 | 54.54 | 57.98 | 57.98 | +2.39 (+4.30%) | 7,621,711 |
| 20 Feb 2024 | CNY | 56.1 | 56.53 | 54.34 | 55.59 | 55.59 | -2.34 (-4.04%) | 5,838,979 |
| 19 Feb 2024 | CNY | 59.13 | 59.13 | 54.18 | 57.93 | 57.93 | -2.22 (-3.69%) | 7,295,599 |
| 8 Feb 2024 | CNY | 54.77 | 60.24 | 54.45 | 60.15 | 60.15 | +5.38 (+9.82%) | 4,043,315 |
| 7 Feb 2024 | CNY | 52.86 | 57.15 | 52.11 | 54.77 | 54.77 | +1.92 (+3.63%) | 4,635,207 |
| 6 Feb 2024 | CNY | 48.98 | 54.19 | 46.89 | 52.85 | 52.85 | +3.52 (+7.14%) | 4,310,776 |
| 5 Feb 2024 | CNY | 52.01 | 53.72 | 47.5 | 49.33 | 49.33 | -3.19 (-6.07%) | 4,260,901 |
| 2 Feb 2024 | CNY | 54 | 56.58 | 50.56 | 52.52 | 52.52 | -1.24 (-2.31%) | 3,752,603 |
| 1 Feb 2024 | CNY | 52.69 | 55.04 | 52.08 | 53.76 | 53.76 | +0.54 (+1.01%) | 3,165,540 |
| 31 Jan 2024 | CNY | 57.5 | 57.85 | 53 | 53.22 | 53.22 | -4.28 (-7.44%) | 3,824,880 |
| 30 Jan 2024 | CNY | 57.35 | 60.73 | 57.27 | 57.5 | 57.5 | -0.62 (-1.07%) | 2,742,852 |
| 29 Jan 2024 | CNY | 61.88 | 62.11 | 57.69 | 58.12 | 58.12 | -3.18 (-5.19%) | 3,937,228 |
| 26 Jan 2024 | CNY | 65 | 65.59 | 61.09 | 61.3 | 61.3 | -4.3 (-6.55%) | 3,886,843 |
| 25 Jan 2024 | CNY | 65.15 | 66.66 | 62.8 | 65.6 | 65.6 | +0.87 (+1.34%) | 3,323,931 |
