| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 61.71 | 62.89 | 60.66 | 60.82 | 60.82 | -1.8 (-2.87%) | 7,348,600 |
| 3 Apr 2024 | CNY | 61.04 | 63.7 | 60.58 | 62.62 | 62.62 | +1.37 (+2.24%) | 11,220,359 |
| 2 Apr 2024 | CNY | 63.77 | 64 | 60.88 | 61.25 | 61.25 | -1.85 (-2.93%) | 8,437,679 |
| 1 Apr 2024 | CNY | 62.26 | 63.3 | 61.7 | 63.1 | 63.1 | +1.3 (+2.10%) | 8,323,844 |
| 29 Mar 2024 | CNY | 61.15 | 61.98 | 60.17 | 61.8 | 61.8 | +0.62 (+1.01%) | 4,737,751 |
| 28 Mar 2024 | CNY | 60.27 | 62.51 | 60 | 61.18 | 61.18 | +0.97 (+1.61%) | 11,611,199 |
| 27 Mar 2024 | CNY | 64.01 | 64.01 | 60 | 60.21 | 60.21 | -3.98 (-6.20%) | 12,726,648 |
| 26 Mar 2024 | CNY | 64.06 | 67.3 | 64.06 | 64.19 | 64.19 | -0.01 (-0.02%) | 14,038,064 |
| 25 Mar 2024 | CNY | 67.59 | 67.6 | 64 | 64.2 | 64.2 | -4.93 (-7.13%) | 18,383,853 |
| 22 Mar 2024 | CNY | 69.83 | 71.08 | 68.53 | 69.13 | 69.13 | +0.13 (+0.19%) | 23,052,434 |
| 21 Mar 2024 | CNY | 69.8 | 71.14 | 68.22 | 69 | 69 | +1.64 (+2.43%) | 23,266,559 |
| 20 Mar 2024 | CNY | 66.66 | 68.1 | 66.28 | 67.36 | 67.36 | -0.02 (-0.03%) | 13,281,480 |
| 19 Mar 2024 | CNY | 68.23 | 71.13 | 67.38 | 67.38 | 67.38 | -0.85 (-1.25%) | 20,402,917 |
| 18 Mar 2024 | CNY | 68.1 | 68.4 | 66.52 | 68.23 | 68.23 | +0.82 (+1.22%) | 14,359,920 |
| 15 Mar 2024 | CNY | 66.4 | 67.5 | 65.21 | 67.41 | 67.41 | +0.87 (+1.31%) | 11,821,600 |
| 14 Mar 2024 | CNY | 67.05 | 67.43 | 65.06 | 66.54 | 66.54 | -1.58 (-2.32%) | 14,610,340 |
| 13 Mar 2024 | CNY | 66.99 | 70.25 | 65.91 | 68.12 | 68.12 | +1.25 (+1.87%) | 23,595,062 |
| 12 Mar 2024 | CNY | 64.7 | 69.5 | 64.67 | 66.87 | 66.87 | +1.79 (+2.75%) | 23,991,582 |
| 11 Mar 2024 | CNY | 64.04 | 65.5 | 63.4 | 65.08 | 65.08 | +0.04 (+0.06%) | 12,121,519 |
| 8 Mar 2024 | CNY | 63.04 | 65.3 | 62.56 | 65.04 | 65.04 | +2.34 (+3.73%) | 14,368,656 |
| 7 Mar 2024 | CNY | 64.74 | 65.73 | 62.64 | 62.7 | 62.7 | -1.95 (-3.02%) | 13,652,796 |
| 6 Mar 2024 | CNY | 64.5 | 65.88 | 64.01 | 64.65 | 64.65 | -1.26 (-1.91%) | 14,138,082 |
| 5 Mar 2024 | CNY | 66.3 | 68.59 | 64.69 | 65.91 | 65.91 | -1.68 (-2.49%) | 21,196,105 |
| 4 Mar 2024 | CNY | 67.9 | 68.98 | 66.05 | 67.59 | 67.59 | -0.56 (-0.82%) | 20,930,169 |
| 1 Mar 2024 | CNY | 65.88 | 70.28 | 64.9 | 68.15 | 68.15 | +2.6 (+3.97%) | 30,741,859 |
| 29 Feb 2024 | CNY | 60.5 | 65.64 | 60.27 | 65.55 | 65.55 | +4.35 (+7.11%) | 24,657,694 |
| 28 Feb 2024 | CNY | 66 | 67.16 | 61.15 | 61.2 | 61.2 | -4.93 (-7.46%) | 24,618,769 |
| 27 Feb 2024 | CNY | 64 | 66.38 | 62.71 | 66.13 | 66.13 | +1.43 (+2.21%) | 25,537,026 |
| 26 Feb 2024 | CNY | 64.85 | 66.88 | 64.19 | 64.7 | 64.7 | -1.37 (-2.07%) | 23,843,851 |
| 23 Feb 2024 | CNY | 64.63 | 69.69 | 63.27 | 66.07 | 66.07 | +1.43 (+2.21%) | 32,765,528 |
