| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 106.01 | 107.89 | 105.38 | 106.5 | 106.5 | +0.12 (+0.11%) | 1,981,788 |
| 27 Mar 2024 | CNY | 110.5 | 110.56 | 106.18 | 106.38 | 106.38 | -4.67 (-4.21%) | 2,066,657 |
| 26 Mar 2024 | CNY | 111.2 | 111.88 | 108.78 | 111.05 | 111.05 | +0.45 (+0.41%) | 1,718,440 |
| 25 Mar 2024 | CNY | 111.29 | 113.65 | 110.32 | 110.6 | 110.6 | -0.9 (-0.81%) | 1,856,888 |
| 22 Mar 2024 | CNY | 114 | 114.5 | 111 | 111.5 | 111.5 | -2.96 (-2.59%) | 2,148,121 |
| 21 Mar 2024 | CNY | 116.99 | 116.99 | 114.2 | 114.46 | 114.46 | -2.51 (-2.15%) | 2,079,112 |
| 20 Mar 2024 | CNY | 117 | 119.29 | 116.04 | 116.97 | 116.97 | -0.33 (-0.28%) | 2,290,813 |
| 19 Mar 2024 | CNY | 119.25 | 121.3 | 117.3 | 117.3 | 117.3 | -3.07 (-2.55%) | 2,040,379 |
| 18 Mar 2024 | CNY | 117.27 | 120.93 | 115.88 | 120.37 | 120.37 | +2.38 (+2.02%) | 3,162,244 |
| 15 Mar 2024 | CNY | 120.18 | 121.18 | 116.6 | 117.99 | 117.99 | -3.49 (-2.87%) | 3,500,066 |
| 14 Mar 2024 | CNY | 123.9 | 124.99 | 120.42 | 121.48 | 121.48 | -2.78 (-2.24%) | 2,061,920 |
| 13 Mar 2024 | CNY | 127 | 127 | 123.9 | 124.26 | 124.26 | -4.04 (-3.15%) | 2,627,461 |
| 12 Mar 2024 | CNY | 129.18 | 129.34 | 125 | 128.3 | 128.3 | +1.27 (+1.00%) | 3,650,258 |
| 11 Mar 2024 | CNY | 125.1 | 128.78 | 122.39 | 127.03 | 127.03 | +4.03 (+3.28%) | 4,116,918 |
| 8 Mar 2024 | CNY | 118.78 | 124.55 | 118.78 | 123 | 123 | +4.02 (+3.38%) | 3,165,080 |
| 7 Mar 2024 | CNY | 123.8 | 123.8 | 118.98 | 118.98 | 118.98 | -5.08 (-4.09%) | 2,274,528 |
| 6 Mar 2024 | CNY | 119.05 | 127.72 | 117.39 | 124.06 | 124.06 | +3.96 (+3.30%) | 3,452,491 |
| 5 Mar 2024 | CNY | 120.35 | 123.41 | 118.87 | 120.1 | 120.1 | +0.32 (+0.27%) | 3,047,678 |
| 4 Mar 2024 | CNY | 120.2 | 121.99 | 118.6 | 119.78 | 119.78 | -1.42 (-1.17%) | 2,029,049 |
| 1 Mar 2024 | CNY | 122.47 | 122.78 | 119.46 | 121.2 | 121.2 | -0.35 (-0.29%) | 2,491,568 |
| 29 Feb 2024 | CNY | 116.51 | 121.55 | 116.02 | 121.55 | 121.55 | +3.05 (+2.57%) | 3,374,238 |
| 28 Feb 2024 | CNY | 118.59 | 124.5 | 117.84 | 118.5 | 118.5 | +1.15 (+0.98%) | 3,910,898 |
| 27 Feb 2024 | CNY | 116.76 | 117.35 | 114.5 | 117.35 | 117.35 | -0.48 (-0.41%) | 2,948,236 |
| 26 Feb 2024 | CNY | 119.7 | 122.86 | 116.2 | 117.83 | 117.83 | -1.87 (-1.56%) | 2,933,568 |
| 23 Feb 2024 | CNY | 117.71 | 122.41 | 117.71 | 119.7 | 119.7 | +2.29 (+1.95%) | 2,280,754 |
| 22 Feb 2024 | CNY | 115.86 | 121.8 | 115.3 | 117.41 | 117.41 | +0.61 (+0.52%) | 1,929,094 |
| 21 Feb 2024 | CNY | 115.48 | 120.57 | 114.19 | 116.8 | 116.8 | +0.3 (+0.26%) | 2,177,002 |
| 20 Feb 2024 | CNY | 115.63 | 117.94 | 115 | 116.5 | 116.5 | -0.6 (-0.51%) | 1,435,211 |
| 19 Feb 2024 | CNY | 116.61 | 118.48 | 114 | 117.1 | 117.1 | +0.93 (+0.80%) | 2,156,987 |
| 8 Feb 2024 | CNY | 115.8 | 118.86 | 112.97 | 116.17 | 116.17 | +1.09 (+0.95%) | 3,164,141 |
