| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 49.9643 | 50.6857 | 49.7857 | 50.2857 | 50.2857 | +0.536 (+1.08%) | 4,093,747 |
| 27 Mar 2024 | CNY | 52.4214 | 52.4214 | 49.7143 | 49.75 | 49.75 | -2.464 (-4.72%) | 4,457,374 |
| 26 Mar 2024 | CNY | 53.0714 | 53.8571 | 51.4286 | 52.2143 | 52.2143 | -1.136 (-2.13%) | 5,536,682 |
| 25 Mar 2024 | CNY | 53.6071 | 55.3143 | 53 | 53.35 | 53.35 | -0.764 (-1.41%) | 5,246,836 |
| 22 Mar 2024 | CNY | 54.2643 | 55.1143 | 53.9286 | 54.1143 | 54.1143 | -0.129 (-0.24%) | 4,475,450 |
| 21 Mar 2024 | CNY | 55.3 | 55.7143 | 53.8643 | 54.2429 | 54.2429 | -1.057 (-1.91%) | 5,212,876 |
| 20 Mar 2024 | CNY | 54.9857 | 55.7929 | 54.5286 | 55.3 | 55.3 | +0.336 (+0.61%) | 4,781,222 |
| 19 Mar 2024 | CNY | 56.4286 | 56.6357 | 53.9357 | 54.9643 | 54.9643 | -2.471 (-4.30%) | 9,277,517 |
| 18 Mar 2024 | CNY | 57.8571 | 58.0714 | 56.15 | 57.4357 | 57.4357 | +0.036 (+0.06%) | 5,760,479 |
| 15 Mar 2024 | CNY | 57.4286 | 57.9214 | 56.3429 | 57.4 | 57.4 | 0.0 (0.0%) | 3,766,088 |
| 14 Mar 2024 | CNY | 58.5643 | 58.8857 | 56.5 | 57.4 | 57.4 | -0.921 (-1.58%) | 4,620,530 |
| 13 Mar 2024 | CNY | 59.0714 | 59.1286 | 57.9643 | 58.3214 | 58.3214 | -0.629 (-1.07%) | 4,483,439 |
| 12 Mar 2024 | CNY | 59.1429 | 59.5 | 58 | 58.95 | 58.95 | -0.493 (-0.83%) | 6,211,532 |
| 11 Mar 2024 | CNY | 58.5714 | 60.1 | 58.1857 | 59.4429 | 59.4429 | +1.286 (+2.21%) | 9,919,117 |
| 8 Mar 2024 | CNY | 55.3286 | 58.9857 | 55.3286 | 58.1571 | 58.1571 | +3.307 (+6.03%) | 10,672,996 |
| 7 Mar 2024 | CNY | 57.3571 | 57.8571 | 54.8286 | 54.85 | 54.85 | -2.507 (-4.37%) | 7,164,966 |
| 6 Mar 2024 | CNY | 55.7143 | 58.9357 | 55.5714 | 57.3571 | 57.3571 | +0.95 (+1.68%) | 6,599,425 |
| 5 Mar 2024 | CNY | 58.5357 | 58.7571 | 56.3429 | 56.4071 | 56.4071 | -2.579 (-4.37%) | 6,799,067 |
| 4 Mar 2024 | CNY | 56.2429 | 59.0357 | 56.1786 | 58.9857 | 58.9857 | +3.2 (+5.74%) | 9,199,622 |
| 1 Mar 2024 | CNY | 56.35 | 56.75 | 54.8286 | 55.7857 | 55.7857 | -0.657 (-1.16%) | 7,112,327 |
| 29 Feb 2024 | CNY | 56.2357 | 57.1429 | 55 | 56.4429 | 56.4429 | +1.443 (+2.62%) | 7,657,937 |
| 28 Feb 2024 | CNY | 56.7 | 58.4857 | 54.7643 | 55 | 55 | -1.814 (-3.19%) | 8,354,939 |
| 27 Feb 2024 | CNY | 55.3571 | 56.8571 | 55.1286 | 56.8143 | 56.8143 | +0.993 (+1.78%) | 5,546,034 |
| 26 Feb 2024 | CNY | 55.4929 | 56.6214 | 54.7214 | 55.8214 | 55.8214 | -0.071 (-0.13%) | 6,621,546 |
| 23 Feb 2024 | CNY | 55.7143 | 58.4143 | 54.8571 | 55.8929 | 55.8929 | +0.429 (+0.77%) | 8,905,603 |
| 22 Feb 2024 | CNY | 53.8929 | 55.8429 | 52.8571 | 55.4643 | 55.4643 | +2.621 (+4.96%) | 9,696,233 |
| 21 Feb 2024 | CNY | 50.0214 | 53.6071 | 49.65 | 52.8429 | 52.8429 | +2.129 (+4.20%) | 8,175,955 |
| 20 Feb 2024 | CNY | 51.4929 | 51.5071 | 49.7143 | 50.7143 | 50.7143 | -1.193 (-2.30%) | 5,076,180 |
| 19 Feb 2024 | CNY | 51.0714 | 52.1429 | 50.3571 | 51.9071 | 51.9071 | +0.621 (+1.21%) | 6,027,800 |
| 8 Feb 2024 | CNY | 48.9286 | 52.7143 | 48.3929 | 51.2857 | 51.2857 | +2.457 (+5.03%) | 7,597,172 |
