| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 68.78 | 70.07 | 68.28 | 68.88 | 68.88 | -0.26 (-0.38%) | 5,707,719 |
| 13 Mar 2024 | CNY | 69.16 | 69.95 | 68.4 | 69.14 | 69.14 | -0.72 (-1.03%) | 6,577,385 |
| 12 Mar 2024 | CNY | 68.22 | 71 | 67.56 | 69.86 | 69.86 | +1.46 (+2.13%) | 10,928,142 |
| 11 Mar 2024 | CNY | 66.6 | 69.18 | 65.78 | 68.4 | 68.4 | +3.24 (+4.97%) | 13,162,534 |
| 8 Mar 2024 | CNY | 63.2 | 65.75 | 63.08 | 65.16 | 65.16 | +1.85 (+2.92%) | 7,532,812 |
| 7 Mar 2024 | CNY | 65.85 | 66.1 | 63.31 | 63.31 | 63.31 | -2.64 (-4.00%) | 7,086,692 |
| 6 Mar 2024 | CNY | 63.95 | 67.47 | 63.63 | 65.95 | 65.95 | +1.76 (+2.74%) | 9,171,052 |
| 5 Mar 2024 | CNY | 65 | 65.18 | 63.68 | 64.19 | 64.19 | -1.22 (-1.87%) | 6,060,660 |
| 4 Mar 2024 | CNY | 65.3 | 66.28 | 64.7 | 65.41 | 65.41 | +0.01 (+0.02%) | 6,517,706 |
| 1 Mar 2024 | CNY | 64.75 | 66.01 | 64.01 | 65.4 | 65.4 | +0.65 (+1.00%) | 7,370,701 |
| 29 Feb 2024 | CNY | 61.77 | 64.84 | 61.55 | 64.75 | 64.75 | +2.47 (+3.97%) | 10,116,828 |
| 28 Feb 2024 | CNY | 63.92 | 66.79 | 62.23 | 62.28 | 62.28 | -1.49 (-2.34%) | 12,731,898 |
| 27 Feb 2024 | CNY | 61.3 | 63.77 | 61.01 | 63.77 | 63.77 | +2.05 (+3.32%) | 8,840,741 |
| 26 Feb 2024 | CNY | 62.88 | 63.18 | 61 | 61.72 | 61.72 | -0.33 (-0.53%) | 9,053,730 |
| 23 Feb 2024 | CNY | 61.5 | 63.2 | 60.64 | 62.05 | 62.05 | +0.8 (+1.31%) | 8,626,839 |
| 22 Feb 2024 | CNY | 60.51 | 62.75 | 60.45 | 61.25 | 61.25 | +0.12 (+0.20%) | 6,499,828 |
| 21 Feb 2024 | CNY | 60.05 | 63.25 | 59.3 | 61.13 | 61.13 | +0.58 (+0.96%) | 8,427,146 |
| 20 Feb 2024 | CNY | 60.79 | 61.03 | 59.77 | 60.55 | 60.55 | -0.97 (-1.58%) | 5,749,142 |
| 19 Feb 2024 | CNY | 62.34 | 62.71 | 60.87 | 61.52 | 61.52 | +0.02 (+0.03%) | 7,607,775 |
| 8 Feb 2024 | CNY | 61.15 | 65.09 | 60.82 | 61.5 | 61.5 | +0.34 (+0.56%) | 11,475,701 |
| 7 Feb 2024 | CNY | 57.7 | 61.69 | 57.53 | 61.16 | 61.16 | +3.34 (+5.78%) | 11,418,173 |
| 6 Feb 2024 | CNY | 52.2 | 58.3 | 51.75 | 57.82 | 57.82 | +4.82 (+9.09%) | 11,249,503 |
| 5 Feb 2024 | CNY | 53.4 | 55.5 | 49.12 | 53 | 53 | -1.1 (-2.03%) | 10,466,378 |
| 2 Feb 2024 | CNY | 55.8 | 56.6 | 52.5 | 54.1 | 54.1 | -2.02 (-3.60%) | 9,116,860 |
| 1 Feb 2024 | CNY | 56.28 | 58.64 | 55.87 | 56.12 | 56.12 | -0.34 (-0.60%) | 9,612,496 |
| 31 Jan 2024 | CNY | 57.51 | 59.6 | 56.09 | 56.46 | 56.46 | -1.94 (-3.32%) | 8,328,321 |
| 30 Jan 2024 | CNY | 59.9 | 61 | 58.1 | 58.4 | 58.4 | -2.3 (-3.79%) | 7,836,521 |
| 29 Jan 2024 | CNY | 64.99 | 64.99 | 60.7 | 60.7 | 60.7 | -3.48 (-5.42%) | 9,981,991 |
| 26 Jan 2024 | CNY | 65.6 | 66.99 | 64.05 | 64.18 | 64.18 | -2.04 (-3.08%) | 6,870,879 |
| 25 Jan 2024 | CNY | 66 | 66.59 | 63.33 | 66.22 | 66.22 | -0.03 (-0.05%) | 8,365,104 |
