| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2024 | CNY | 62.26 | 62.37 | 59.83 | 59.84 | 59.84 | -1.95 (-3.16%) | 3,540,528 |
| 6 Mar 2024 | CNY | 62.8 | 63.58 | 61.7 | 61.79 | 61.79 | -1.19 (-1.89%) | 3,741,307 |
| 5 Mar 2024 | CNY | 63.61 | 64.18 | 62.17 | 62.98 | 62.98 | -1.21 (-1.89%) | 3,436,786 |
| 4 Mar 2024 | CNY | 65.55 | 66.35 | 63.56 | 64.19 | 64.19 | -1.26 (-1.93%) | 3,902,825 |
| 1 Mar 2024 | CNY | 63.41 | 65.59 | 63 | 65.45 | 65.45 | +2.05 (+3.23%) | 4,396,251 |
| 29 Feb 2024 | CNY | 59.89 | 63.68 | 59.76 | 63.4 | 63.4 | +2.62 (+4.31%) | 4,414,807 |
| 28 Feb 2024 | CNY | 64.71 | 66.95 | 60.31 | 60.78 | 60.78 | -3.25 (-5.08%) | 6,576,810 |
| 27 Feb 2024 | CNY | 61.23 | 64.03 | 60.67 | 64.03 | 64.03 | +2.8 (+4.57%) | 4,129,984 |
| 26 Feb 2024 | CNY | 60.99 | 61.9 | 60.66 | 61.23 | 61.23 | -0.48 (-0.78%) | 2,974,271 |
| 23 Feb 2024 | CNY | 62.5 | 62.5 | 60.63 | 61.71 | 61.71 | +0.33 (+0.54%) | 2,589,272 |
| 22 Feb 2024 | CNY | 60.2 | 62.26 | 60.2 | 61.38 | 61.38 | +1.38 (+2.30%) | 2,784,842 |
| 21 Feb 2024 | CNY | 59 | 61.65 | 58.62 | 60 | 60 | +0.29 (+0.49%) | 2,849,219 |
| 20 Feb 2024 | CNY | 59.3 | 60.16 | 58.02 | 59.71 | 59.71 | +0.17 (+0.29%) | 3,201,556 |
| 19 Feb 2024 | CNY | 59.2 | 59.7 | 57.73 | 59.54 | 59.54 | +1.31 (+2.25%) | 4,732,156 |
| 8 Feb 2024 | CNY | 56.02 | 58.25 | 55.09 | 58.23 | 58.23 | +2.58 (+4.64%) | 5,645,076 |
| 7 Feb 2024 | CNY | 54.05 | 57.06 | 53.5 | 55.65 | 55.65 | +1.55 (+2.87%) | 6,275,066 |
| 6 Feb 2024 | CNY | 51.59 | 54.58 | 51.08 | 54.1 | 54.1 | +2.2 (+4.24%) | 5,126,848 |
| 5 Feb 2024 | CNY | 53.11 | 54.19 | 48.61 | 51.9 | 51.9 | -1.09 (-2.06%) | 5,715,859 |
| 2 Feb 2024 | CNY | 54.67 | 55.6 | 51.18 | 52.99 | 52.99 | -1.67 (-3.06%) | 4,076,329 |
| 1 Feb 2024 | CNY | 54.27 | 56.26 | 53.7 | 54.66 | 54.66 | +0.05 (+0.09%) | 4,266,128 |
| 31 Jan 2024 | CNY | 57 | 57.99 | 54.58 | 54.61 | 54.61 | -3.59 (-6.17%) | 4,462,957 |
| 30 Jan 2024 | CNY | 59.78 | 61.98 | 58.08 | 58.2 | 58.2 | -1.9 (-3.16%) | 3,057,101 |
| 29 Jan 2024 | CNY | 61.7 | 62.21 | 59.84 | 60.1 | 60.1 | -1.61 (-2.61%) | 2,396,982 |
| 26 Jan 2024 | CNY | 62.45 | 62.81 | 61.61 | 61.71 | 61.71 | -0.89 (-1.42%) | 2,259,043 |
| 25 Jan 2024 | CNY | 60.88 | 62.8 | 59.85 | 62.6 | 62.6 | +1.55 (+2.54%) | 3,005,686 |
| 24 Jan 2024 | CNY | 61.05 | 61.38 | 58.81 | 61.05 | 61.05 | +0.22 (+0.36%) | 3,684,163 |
| 23 Jan 2024 | CNY | 60.17 | 61.73 | 59.81 | 60.83 | 60.83 | +0.66 (+1.10%) | 3,379,941 |
| 22 Jan 2024 | CNY | 62.8 | 62.84 | 59.8 | 60.17 | 60.17 | -3.02 (-4.78%) | 4,113,148 |
| 19 Jan 2024 | CNY | 63.5 | 64.38 | 62.87 | 63.19 | 63.19 | -0.59 (-0.93%) | 2,423,536 |
| 18 Jan 2024 | CNY | 62.05 | 63.99 | 61.67 | 63.78 | 63.78 | +1.28 (+2.05%) | 4,202,468 |
