| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 55.93 | 57.94 | 55.61 | 57.79 | 57.79 | +1.3 (+2.30%) | 4,198,650 |
| 14 Mar 2024 | CNY | 57.01 | 57.79 | 55.98 | 56.49 | 56.49 | -1.66 (-2.85%) | 5,279,950 |
| 13 Mar 2024 | CNY | 59.5 | 60 | 57.5 | 58.15 | 58.15 | 0.0 (0.0%) | 7,238,934 |
| 12 Mar 2024 | CNY | 60 | 60.32 | 57.1 | 58.15 | 58.15 | -2.6 (-4.28%) | 7,001,013 |
| 11 Mar 2024 | CNY | 59.3 | 60.85 | 58.5 | 60.75 | 60.75 | -0.2 (-0.33%) | 4,903,618 |
| 8 Mar 2024 | CNY | 57.59 | 62.08 | 56.99 | 60.95 | 60.95 | +3.86 (+6.76%) | 6,651,617 |
| 7 Mar 2024 | CNY | 58.17 | 60 | 56.71 | 57.09 | 57.09 | -1.06 (-1.82%) | 4,696,959 |
| 6 Mar 2024 | CNY | 56.94 | 58.93 | 56.7 | 58.15 | 58.15 | +0.67 (+1.17%) | 3,892,425 |
| 5 Mar 2024 | CNY | 58.05 | 59.5 | 56.88 | 57.48 | 57.48 | -1.82 (-3.07%) | 4,569,051 |
| 4 Mar 2024 | CNY | 57.7 | 60.65 | 57.7 | 59.3 | 59.3 | +2.5 (+4.40%) | 6,301,542 |
| 1 Mar 2024 | CNY | 53.99 | 57.74 | 53.82 | 56.8 | 56.8 | +2.52 (+4.64%) | 5,403,585 |
| 29 Feb 2024 | CNY | 51.65 | 54.85 | 51.65 | 54.28 | 54.28 | +2.28 (+4.38%) | 3,242,926 |
| 28 Feb 2024 | CNY | 55.7 | 56.21 | 52 | 52 | 52 | -4.39 (-7.79%) | 5,231,556 |
| 27 Feb 2024 | CNY | 53.01 | 57.77 | 52.91 | 56.39 | 56.39 | +2.86 (+5.34%) | 5,627,927 |
| 26 Feb 2024 | CNY | 52.28 | 54.29 | 52.2 | 53.53 | 53.53 | +0.17 (+0.32%) | 3,938,826 |
| 23 Feb 2024 | CNY | 55.86 | 55.9 | 52.73 | 53.36 | 53.36 | -0.24 (-0.45%) | 5,437,813 |
| 22 Feb 2024 | CNY | 52.18 | 53.9 | 51.69 | 53.6 | 53.6 | +2.88 (+5.68%) | 4,959,727 |
| 21 Feb 2024 | CNY | 51.1 | 51.91 | 49.68 | 50.72 | 50.72 | -1.18 (-2.27%) | 4,038,276 |
| 20 Feb 2024 | CNY | 52.01 | 52.5 | 51.26 | 51.9 | 51.9 | -1.21 (-2.28%) | 3,163,359 |
| 19 Feb 2024 | CNY | 53.36 | 53.95 | 51.25 | 53.11 | 53.11 | +2.8 (+5.57%) | 5,339,895 |
| 8 Feb 2024 | CNY | 48.96 | 52.23 | 48.57 | 50.31 | 50.31 | +2.11 (+4.38%) | 4,239,405 |
| 7 Feb 2024 | CNY | 46.98 | 49.98 | 46.9 | 48.2 | 48.2 | +1.22 (+2.60%) | 4,516,962 |
| 6 Feb 2024 | CNY | 41 | 47.57 | 40.4 | 46.98 | 46.98 | +5.13 (+12.26%) | 4,240,770 |
| 5 Feb 2024 | CNY | 43.13 | 44.6 | 39.68 | 41.85 | 41.85 | -1.6 (-3.68%) | 2,746,704 |
| 2 Feb 2024 | CNY | 44.88 | 45.46 | 42.28 | 43.45 | 43.45 | -1.35 (-3.01%) | 2,321,280 |
| 1 Feb 2024 | CNY | 44.06 | 46.68 | 42.79 | 44.8 | 44.8 | +0.48 (+1.08%) | 3,120,883 |
| 31 Jan 2024 | CNY | 45.6 | 46.28 | 44.2 | 44.32 | 44.32 | -1.3 (-2.85%) | 2,348,417 |
| 30 Jan 2024 | CNY | 46.5 | 47.6 | 45.5 | 45.62 | 45.62 | -1.28 (-2.73%) | 1,956,280 |
| 29 Jan 2024 | CNY | 50.6 | 50.6 | 45.65 | 46.9 | 46.9 | -3.7 (-7.31%) | 3,943,090 |
| 26 Jan 2024 | CNY | 52.37 | 52.48 | 50.56 | 50.6 | 50.6 | -2.11 (-4.00%) | 3,252,691 |
