| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 58.96 | 61.56 | 58.54 | 59.95 | 59.95 | +2.65 (+4.62%) | 11,088,485 |
| 27 Mar 2024 | CNY | 59.25 | 60.5 | 57.14 | 57.3 | 57.3 | -2.2 (-3.70%) | 8,597,875 |
| 26 Mar 2024 | CNY | 60.78 | 62.24 | 58.5 | 59.5 | 59.5 | -1 (-1.65%) | 10,279,301 |
| 25 Mar 2024 | CNY | 63.56 | 63.88 | 60.24 | 60.5 | 60.5 | -2.43 (-3.86%) | 9,145,942 |
| 22 Mar 2024 | CNY | 63.75 | 65.39 | 61.35 | 62.93 | 62.93 | -0.68 (-1.07%) | 12,317,731 |
| 21 Mar 2024 | CNY | 63.6 | 67.31 | 63.15 | 63.61 | 63.61 | +0.95 (+1.52%) | 11,447,086 |
| 20 Mar 2024 | CNY | 62.99 | 63.58 | 60.77 | 62.66 | 62.66 | -0.1 (-0.16%) | 10,389,663 |
| 19 Mar 2024 | CNY | 64 | 65.44 | 62.02 | 62.76 | 62.76 | -1.99 (-3.07%) | 9,759,376 |
| 18 Mar 2024 | CNY | 61.21 | 65.99 | 61.1 | 64.75 | 64.75 | +4.24 (+7.01%) | 13,931,522 |
| 15 Mar 2024 | CNY | 58.7 | 61.2 | 57.33 | 60.51 | 60.51 | +1.11 (+1.87%) | 10,255,895 |
| 14 Mar 2024 | CNY | 58.8 | 60.5 | 57.63 | 59.4 | 59.4 | -1.51 (-2.48%) | 11,721,784 |
| 13 Mar 2024 | CNY | 58.73 | 62.38 | 57.55 | 60.91 | 60.91 | +3.36 (+5.84%) | 16,280,355 |
| 12 Mar 2024 | CNY | 55.6 | 59.22 | 54.52 | 57.55 | 57.55 | +1.35 (+2.40%) | 17,066,170 |
| 11 Mar 2024 | CNY | 51.7 | 56.29 | 51.12 | 56.2 | 56.2 | +3.35 (+6.34%) | 18,952,289 |
| 8 Mar 2024 | CNY | 46.8 | 53.88 | 46.8 | 52.85 | 52.85 | +6.23 (+13.36%) | 18,817,145 |
| 7 Mar 2024 | CNY | 47.62 | 48.24 | 46.22 | 46.62 | 46.62 | -1.33 (-2.77%) | 6,468,289 |
| 6 Mar 2024 | CNY | 47.2 | 48.44 | 45.71 | 47.95 | 47.95 | -0.06 (-0.12%) | 9,589,100 |
| 5 Mar 2024 | CNY | 48.56 | 48.9 | 47.48 | 48.01 | 48.01 | -1.44 (-2.91%) | 6,440,900 |
| 4 Mar 2024 | CNY | 50.24 | 50.25 | 47.1 | 49.45 | 49.45 | +0.8 (+1.64%) | 9,426,900 |
| 1 Mar 2024 | CNY | 47.25 | 49.31 | 47.05 | 48.65 | 48.65 | +1.04 (+2.18%) | 8,627,100 |
| 29 Feb 2024 | CNY | 44.5 | 47.77 | 44.11 | 47.61 | 47.61 | +1.86 (+4.07%) | 11,826,700 |
| 28 Feb 2024 | CNY | 49.1 | 50.54 | 45.68 | 45.75 | 45.75 | -4.06 (-8.15%) | 16,186,281 |
| 27 Feb 2024 | CNY | 47 | 50.18 | 45.99 | 49.81 | 49.81 | +2.48 (+5.24%) | 12,251,040 |
| 26 Feb 2024 | CNY | 46.67 | 48.66 | 46.02 | 47.33 | 47.33 | -0.28 (-0.59%) | 9,991,839 |
| 23 Feb 2024 | CNY | 46 | 48.97 | 45.82 | 47.61 | 47.61 | +1.89 (+4.13%) | 14,540,986 |
| 22 Feb 2024 | CNY | 45.01 | 46.58 | 44.34 | 45.72 | 45.72 | +0.45 (+0.99%) | 12,048,500 |
| 21 Feb 2024 | CNY | 44.2 | 46.81 | 44 | 45.27 | 45.27 | -0.28 (-0.61%) | 14,410,427 |
| 20 Feb 2024 | CNY | 42.42 | 46.71 | 42.32 | 45.55 | 45.55 | +2.36 (+5.46%) | 15,970,880 |
| 19 Feb 2024 | CNY | 44.4 | 44.4 | 40.81 | 43.19 | 43.19 | +1.99 (+4.83%) | 19,010,159 |
| 8 Feb 2024 | CNY | 37.42 | 41.88 | 36.08 | 41.2 | 41.2 | +5.62 (+15.80%) | 20,839,540 |
