| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 48.47 | 48.98 | 47.61 | 47.64 | 47.64 | -1.07 (-2.20%) | 2,592,046 |
| 18 Mar 2024 | CNY | 47.39 | 48.8 | 47.08 | 48.71 | 48.71 | +1.4 (+2.96%) | 3,470,989 |
| 15 Mar 2024 | CNY | 47.1 | 47.5 | 46.62 | 47.31 | 47.31 | +0.11 (+0.23%) | 2,406,718 |
| 14 Mar 2024 | CNY | 47.8 | 48.48 | 46.67 | 47.2 | 47.2 | -0.81 (-1.69%) | 2,345,241 |
| 13 Mar 2024 | CNY | 48.17 | 48.43 | 47.82 | 48.01 | 48.01 | -0.24 (-0.50%) | 2,275,635 |
| 12 Mar 2024 | CNY | 48.48 | 48.69 | 47.89 | 48.25 | 48.25 | -0.35 (-0.72%) | 3,157,103 |
| 11 Mar 2024 | CNY | 47.19 | 48.82 | 47.09 | 48.6 | 48.6 | +1.64 (+3.49%) | 4,192,980 |
| 8 Mar 2024 | CNY | 45.85 | 47.34 | 45.8 | 46.96 | 46.96 | +1.25 (+2.73%) | 3,398,290 |
| 7 Mar 2024 | CNY | 47.75 | 47.75 | 45.68 | 45.71 | 45.71 | -1.7 (-3.59%) | 3,492,874 |
| 6 Mar 2024 | CNY | 46.39 | 48.8 | 46.14 | 47.41 | 47.41 | +0.54 (+1.15%) | 4,707,177 |
| 5 Mar 2024 | CNY | 46.85 | 47.06 | 46.23 | 46.87 | 46.87 | -0.45 (-0.95%) | 3,080,802 |
| 4 Mar 2024 | CNY | 47.64 | 47.9 | 46.71 | 47.32 | 47.32 | -0.19 (-0.40%) | 2,789,720 |
| 1 Mar 2024 | CNY | 47.5 | 47.96 | 46.68 | 47.51 | 47.51 | +0.12 (+0.25%) | 3,532,128 |
| 29 Feb 2024 | CNY | 45.27 | 47.4 | 44.95 | 47.39 | 47.39 | +1.98 (+4.36%) | 4,180,594 |
| 28 Feb 2024 | CNY | 47.68 | 49.45 | 45.38 | 45.41 | 45.41 | -2.25 (-4.72%) | 6,369,035 |
| 27 Feb 2024 | CNY | 45.9 | 47.66 | 45.47 | 47.66 | 47.66 | +1.46 (+3.16%) | 4,111,124 |
| 26 Feb 2024 | CNY | 46.3 | 46.77 | 45.44 | 46.2 | 46.2 | +0.85 (+1.87%) | 4,732,154 |
| 23 Feb 2024 | CNY | 44.4 | 45.73 | 44.28 | 45.35 | 45.35 | +0.95 (+2.14%) | 4,130,861 |
| 22 Feb 2024 | CNY | 44.03 | 45.46 | 43.66 | 44.4 | 44.4 | +0.38 (+0.86%) | 3,571,907 |
| 21 Feb 2024 | CNY | 43.79 | 45.69 | 43.25 | 44.02 | 44.02 | -0.22 (-0.50%) | 5,049,540 |
| 20 Feb 2024 | CNY | 44 | 44.3 | 43.2 | 44.24 | 44.24 | +0.18 (+0.41%) | 2,806,907 |
| 19 Feb 2024 | CNY | 44.5 | 44.95 | 43.45 | 44.06 | 44.06 | -0.11 (-0.25%) | 3,707,417 |
| 8 Feb 2024 | CNY | 44.35 | 46.28 | 43.88 | 44.17 | 44.17 | +0.17 (+0.39%) | 5,859,096 |
| 7 Feb 2024 | CNY | 41.1 | 45.45 | 41.1 | 44 | 44 | +2.65 (+6.41%) | 6,023,332 |
| 6 Feb 2024 | CNY | 37.98 | 41.72 | 37.6 | 41.35 | 41.35 | +3.14 (+8.22%) | 4,417,383 |
| 5 Feb 2024 | CNY | 40.17 | 40.61 | 36.71 | 38.21 | 38.21 | -2 (-4.97%) | 5,256,556 |
| 2 Feb 2024 | CNY | 42.63 | 43.29 | 38.83 | 40.21 | 40.21 | -2.48 (-5.81%) | 3,995,533 |
| 1 Feb 2024 | CNY | 42 | 43.88 | 42 | 42.69 | 42.69 | +0.72 (+1.72%) | 3,584,890 |
| 31 Jan 2024 | CNY | 44.55 | 44.94 | 41.97 | 41.97 | 41.97 | -2.38 (-5.37%) | 3,527,664 |
| 30 Jan 2024 | CNY | 46.16 | 46.82 | 44.32 | 44.35 | 44.35 | -1.84 (-3.98%) | 3,324,436 |
