| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 63.8 | 63.88 | 61.84 | 63.14 | 63.14 | -0.12 (-0.19%) | 27,680,365 |
| 15 Mar 2024 | CNY | 60.5 | 63.35 | 59.04 | 63.26 | 63.26 | +2.53 (+4.17%) | 20,986,829 |
| 14 Mar 2024 | CNY | 61.75 | 62.74 | 59.8 | 60.73 | 60.73 | -0.89 (-1.44%) | 13,642,913 |
| 13 Mar 2024 | CNY | 62.74 | 62.89 | 61.27 | 61.62 | 61.62 | -0.63 (-1.01%) | 13,951,722 |
| 12 Mar 2024 | CNY | 61 | 62.58 | 60.94 | 62.25 | 62.25 | +1.39 (+2.28%) | 15,723,908 |
| 11 Mar 2024 | CNY | 59.23 | 60.88 | 58.8 | 60.86 | 60.86 | +0.54 (+0.90%) | 13,085,479 |
| 8 Mar 2024 | CNY | 59.85 | 60.54 | 58.45 | 60.32 | 60.32 | +1.24 (+2.10%) | 13,126,243 |
| 7 Mar 2024 | CNY | 63.15 | 63.45 | 59.01 | 59.08 | 59.08 | -2.81 (-4.54%) | 18,405,631 |
| 6 Mar 2024 | CNY | 60.91 | 63.2 | 60.72 | 61.89 | 61.89 | +0.44 (+0.72%) | 14,618,800 |
| 5 Mar 2024 | CNY | 62.41 | 62.85 | 60.64 | 61.45 | 61.45 | -1.96 (-3.09%) | 18,639,453 |
| 4 Mar 2024 | CNY | 64.69 | 65.45 | 62.03 | 63.41 | 63.41 | +0.63 (+1.00%) | 22,411,914 |
| 1 Mar 2024 | CNY | 60.88 | 63 | 60.4 | 62.78 | 62.78 | +2.12 (+3.49%) | 20,555,691 |
| 29 Feb 2024 | CNY | 57 | 61.4 | 56.91 | 60.66 | 60.66 | +3.03 (+5.26%) | 20,020,213 |
| 28 Feb 2024 | CNY | 61.78 | 63.35 | 57.6 | 57.63 | 57.63 | -3.19 (-5.24%) | 25,567,995 |
| 27 Feb 2024 | CNY | 57.67 | 60.9 | 57.26 | 60.82 | 60.82 | +2.39 (+4.09%) | 18,793,737 |
| 26 Feb 2024 | CNY | 57.12 | 59.35 | 56.48 | 58.43 | 58.43 | +1.51 (+2.65%) | 19,415,413 |
| 23 Feb 2024 | CNY | 57.03 | 57.28 | 55.25 | 56.92 | 56.92 | +0.66 (+1.17%) | 14,869,325 |
| 22 Feb 2024 | CNY | 54.4 | 56.39 | 54.11 | 56.26 | 56.26 | +2.32 (+4.30%) | 14,758,081 |
| 21 Feb 2024 | CNY | 52.67 | 55.93 | 52.52 | 53.94 | 53.94 | +0.14 (+0.26%) | 14,938,001 |
| 20 Feb 2024 | CNY | 53.31 | 53.94 | 51.91 | 53.8 | 53.8 | -0.84 (-1.54%) | 13,437,659 |
| 19 Feb 2024 | CNY | 55.5 | 55.55 | 52.8 | 54.64 | 54.64 | +1.85 (+3.50%) | 22,625,984 |
| 8 Feb 2024 | CNY | 50.75 | 52.9 | 50.12 | 52.79 | 52.79 | +2.72 (+5.43%) | 14,928,134 |
| 7 Feb 2024 | CNY | 48.8 | 51.08 | 48.5 | 50.07 | 50.07 | +1.26 (+2.58%) | 15,302,513 |
| 6 Feb 2024 | CNY | 45.3 | 49.4 | 44.57 | 48.81 | 48.81 | +3.38 (+7.44%) | 13,845,866 |
| 5 Feb 2024 | CNY | 47.64 | 47.87 | 43.55 | 45.43 | 45.43 | -2.43 (-5.08%) | 15,722,370 |
| 2 Feb 2024 | CNY | 50.5 | 51.01 | 45.7 | 47.86 | 47.86 | -2.55 (-5.06%) | 12,764,676 |
| 1 Feb 2024 | CNY | 49.9 | 51.85 | 49.08 | 50.41 | 50.41 | +0.33 (+0.66%) | 10,057,574 |
| 31 Jan 2024 | CNY | 52.41 | 52.88 | 50.03 | 50.08 | 50.08 | -2.89 (-5.46%) | 10,975,922 |
| 30 Jan 2024 | CNY | 53.7 | 56.53 | 52.78 | 52.97 | 52.97 | -1.65 (-3.02%) | 8,309,845 |
| 29 Jan 2024 | CNY | 56.36 | 57.08 | 54.6 | 54.62 | 54.62 | -1.73 (-3.07%) | 8,799,848 |
