| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 69 | 70.1 | 67.64 | 68.14 | 68.14 | -1.6 (-2.29%) | 7,063,376 |
| 13 Mar 2024 | CNY | 69.26 | 71.26 | 68.46 | 69.74 | 69.74 | +0.17 (+0.24%) | 8,352,824 |
| 12 Mar 2024 | CNY | 71.1 | 71.4 | 69.31 | 69.57 | 69.57 | -1.27 (-1.79%) | 10,632,223 |
| 11 Mar 2024 | CNY | 68.34 | 72.46 | 67.13 | 70.84 | 70.84 | +4.28 (+6.43%) | 17,089,838 |
| 8 Mar 2024 | CNY | 63.5 | 66.79 | 63.3 | 66.56 | 66.56 | +3.75 (+5.97%) | 11,506,576 |
| 7 Mar 2024 | CNY | 65.04 | 65.79 | 62.75 | 62.81 | 62.81 | -2.98 (-4.53%) | 7,427,597 |
| 6 Mar 2024 | CNY | 62.81 | 67.67 | 62.38 | 65.79 | 65.79 | +2.67 (+4.23%) | 10,992,306 |
| 5 Mar 2024 | CNY | 65.1 | 65.11 | 62.7 | 63.12 | 63.12 | -2.58 (-3.93%) | 9,359,606 |
| 4 Mar 2024 | CNY | 65.6 | 67.57 | 65.44 | 65.7 | 65.7 | -0.45 (-0.68%) | 7,691,381 |
| 1 Mar 2024 | CNY | 65.14 | 66.47 | 64.04 | 66.15 | 66.15 | +1.02 (+1.57%) | 9,393,392 |
| 29 Feb 2024 | CNY | 63.2 | 65.28 | 62.17 | 65.13 | 65.13 | +1.9 (+3.00%) | 10,089,309 |
| 28 Feb 2024 | CNY | 66.02 | 69.52 | 62.88 | 63.23 | 63.23 | -1.82 (-2.80%) | 14,615,140 |
| 27 Feb 2024 | CNY | 62.2 | 65.3 | 61.8 | 65.05 | 65.05 | +2.2 (+3.50%) | 10,139,916 |
| 26 Feb 2024 | CNY | 62 | 63.3 | 60.76 | 62.85 | 62.85 | +0.45 (+0.72%) | 9,810,935 |
| 23 Feb 2024 | CNY | 61.78 | 63.98 | 61.43 | 62.4 | 62.4 | +0.99 (+1.61%) | 8,918,679 |
| 22 Feb 2024 | CNY | 60.47 | 63.5 | 60.17 | 61.41 | 61.41 | +0.42 (+0.69%) | 8,496,458 |
| 21 Feb 2024 | CNY | 58.61 | 63.05 | 58.39 | 60.99 | 60.99 | +1.72 (+2.90%) | 11,718,820 |
| 20 Feb 2024 | CNY | 60 | 60.26 | 57.81 | 59.27 | 59.27 | -1.23 (-2.03%) | 8,217,312 |
| 19 Feb 2024 | CNY | 59.9 | 60.8 | 58.5 | 60.5 | 60.5 | +0.39 (+0.65%) | 7,303,036 |
| 8 Feb 2024 | CNY | 60.35 | 60.6 | 57.23 | 60.11 | 60.11 | +0.54 (+0.91%) | 11,175,201 |
| 7 Feb 2024 | CNY | 58.63 | 61.22 | 58.54 | 59.57 | 59.57 | +1.76 (+3.04%) | 10,364,709 |
| 6 Feb 2024 | CNY | 53.57 | 58.5 | 52.9 | 57.81 | 57.81 | +4.24 (+7.91%) | 9,592,848 |
| 5 Feb 2024 | CNY | 56.52 | 56.99 | 51.11 | 53.57 | 53.57 | -3.69 (-6.44%) | 10,027,924 |
| 2 Feb 2024 | CNY | 60.5 | 60.92 | 54.97 | 57.26 | 57.26 | -3.72 (-6.10%) | 11,185,113 |
| 1 Feb 2024 | CNY | 59.06 | 63.49 | 59 | 60.98 | 60.98 | +1.28 (+2.14%) | 11,516,006 |
| 31 Jan 2024 | CNY | 59.87 | 61.77 | 59.03 | 59.7 | 59.7 | -0.79 (-1.31%) | 9,359,644 |
| 30 Jan 2024 | CNY | 61.01 | 63.49 | 60.4 | 60.49 | 60.49 | -1.42 (-2.29%) | 8,849,567 |
| 29 Jan 2024 | CNY | 70 | 70.09 | 61.88 | 61.91 | 61.91 | -8.18 (-11.67%) | 14,984,272 |
| 26 Jan 2024 | CNY | 69.99 | 73.28 | 69.66 | 70.09 | 70.09 | -0.55 (-0.78%) | 9,915,693 |
| 25 Jan 2024 | CNY | 70.95 | 71 | 67.34 | 70.64 | 70.64 | -0.96 (-1.34%) | 12,516,112 |
