| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 71.47 | 72.4 | 71.11 | 72.31 | 72.31 | +0.66 (+0.92%) | 2,264,471 |
| 15 Mar 2024 | CNY | 70.73 | 71.65 | 68.9 | 71.65 | 71.65 | +1.15 (+1.63%) | 2,862,119 |
| 14 Mar 2024 | CNY | 72 | 72.85 | 70.07 | 70.5 | 70.5 | -1.79 (-2.48%) | 2,918,564 |
| 13 Mar 2024 | CNY | 73.42 | 74.92 | 72.19 | 72.29 | 72.29 | -1.11 (-1.51%) | 2,705,632 |
| 12 Mar 2024 | CNY | 72.48 | 74.28 | 71.81 | 73.4 | 73.4 | +1.09 (+1.51%) | 3,563,283 |
| 11 Mar 2024 | CNY | 71.41 | 72.56 | 69.66 | 72.31 | 72.31 | +0.32 (+0.44%) | 3,219,332 |
| 8 Mar 2024 | CNY | 70.36 | 72.5 | 70.11 | 71.99 | 71.99 | +1.99 (+2.84%) | 2,765,589 |
| 7 Mar 2024 | CNY | 71.49 | 72.5 | 69.85 | 70 | 70 | -1.28 (-1.80%) | 2,501,768 |
| 6 Mar 2024 | CNY | 71.9 | 71.93 | 69.38 | 71.28 | 71.28 | -0.59 (-0.82%) | 2,528,089 |
| 5 Mar 2024 | CNY | 71.06 | 72.9 | 70.91 | 71.87 | 71.87 | -0.04 (-0.06%) | 3,532,080 |
| 4 Mar 2024 | CNY | 73.17 | 73.98 | 71.42 | 71.91 | 71.91 | -1.04 (-1.43%) | 3,251,496 |
| 1 Mar 2024 | CNY | 70.7 | 73.12 | 70.2 | 72.95 | 72.95 | +2.21 (+3.12%) | 3,792,988 |
| 29 Feb 2024 | CNY | 66.5 | 70.77 | 66.5 | 70.74 | 70.74 | +3.18 (+4.71%) | 3,819,519 |
| 28 Feb 2024 | CNY | 70.85 | 71.94 | 67.55 | 67.56 | 67.56 | -3.67 (-5.15%) | 3,500,675 |
| 27 Feb 2024 | CNY | 67.38 | 71.89 | 66.24 | 71.23 | 71.23 | +3.42 (+5.04%) | 5,205,341 |
| 26 Feb 2024 | CNY | 68.13 | 69.03 | 67.31 | 67.81 | 67.81 | -0.62 (-0.91%) | 2,921,167 |
| 23 Feb 2024 | CNY | 69.79 | 69.93 | 67.77 | 68.43 | 68.43 | -1.37 (-1.96%) | 3,162,892 |
| 22 Feb 2024 | CNY | 69.99 | 70.61 | 68.6 | 69.8 | 69.8 | -0.82 (-1.16%) | 2,227,772 |
| 21 Feb 2024 | CNY | 69.27 | 72.49 | 68.72 | 70.62 | 70.62 | +1.1 (+1.58%) | 2,637,801 |
| 20 Feb 2024 | CNY | 69.5 | 70.5 | 67.8 | 69.52 | 69.52 | -0.7 (-1.00%) | 2,054,351 |
| 19 Feb 2024 | CNY | 70.74 | 71.2 | 68.74 | 70.22 | 70.22 | -0.55 (-0.78%) | 3,468,637 |
| 8 Feb 2024 | CNY | 67.3 | 70.91 | 66.01 | 70.77 | 70.77 | +3.98 (+5.96%) | 4,830,048 |
| 7 Feb 2024 | CNY | 67 | 69.75 | 65.85 | 66.79 | 66.79 | -0.06 (-0.09%) | 5,198,103 |
| 6 Feb 2024 | CNY | 62 | 67.23 | 61.28 | 66.85 | 66.85 | +2.95 (+4.62%) | 4,917,024 |
| 5 Feb 2024 | CNY | 62.81 | 64.76 | 58.42 | 63.9 | 63.9 | +1.09 (+1.74%) | 5,103,839 |
| 2 Feb 2024 | CNY | 62.97 | 64.39 | 60.1 | 62.81 | 62.81 | -0.16 (-0.25%) | 4,299,540 |
| 1 Feb 2024 | CNY | 62.04 | 65.58 | 60.76 | 62.97 | 62.97 | +0.82 (+1.32%) | 3,599,472 |
| 31 Jan 2024 | CNY | 60.4 | 63.88 | 60.31 | 62.15 | 62.15 | +1.6 (+2.64%) | 5,424,177 |
| 30 Jan 2024 | CNY | 61.63 | 62.96 | 60.51 | 60.55 | 60.55 | -1.55 (-2.50%) | 3,489,606 |
| 29 Jan 2024 | CNY | 64.57 | 65.82 | 62.1 | 62.1 | 62.1 | -2.75 (-4.24%) | 3,300,922 |
