| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 45.23 | 46.17 | 44.75 | 45.28 | 45.28 | +0.28 (+0.62%) | 3,282,811 |
| 25 Mar 2024 | CNY | 48 | 48 | 44.74 | 45 | 45 | -4.1 (-8.35%) | 5,032,724 |
| 22 Mar 2024 | CNY | 49.93 | 51.58 | 48.47 | 49.1 | 49.1 | -1.1 (-2.19%) | 6,777,511 |
| 21 Mar 2024 | CNY | 48.19 | 51.1 | 47.88 | 50.2 | 50.2 | +2.01 (+4.17%) | 7,295,490 |
| 20 Mar 2024 | CNY | 47.74 | 48.68 | 47.53 | 48.19 | 48.19 | +0.31 (+0.65%) | 3,356,209 |
| 19 Mar 2024 | CNY | 49.08 | 49.29 | 47.84 | 47.88 | 47.88 | -1.03 (-2.11%) | 4,198,123 |
| 18 Mar 2024 | CNY | 48 | 49.9 | 47.5 | 48.91 | 48.91 | +1.21 (+2.54%) | 6,290,180 |
| 15 Mar 2024 | CNY | 45.93 | 47.9 | 45.49 | 47.7 | 47.7 | +1.84 (+4.01%) | 3,936,594 |
| 14 Mar 2024 | CNY | 46.24 | 46.9 | 45.2 | 45.86 | 45.86 | -1.26 (-2.67%) | 4,234,690 |
| 13 Mar 2024 | CNY | 47.7 | 48.2 | 46.65 | 47.12 | 47.12 | -0.17 (-0.36%) | 4,778,457 |
| 12 Mar 2024 | CNY | 48 | 48.46 | 46.21 | 47.29 | 47.29 | -1.49 (-3.05%) | 5,969,701 |
| 11 Mar 2024 | CNY | 47.08 | 49.5 | 46.68 | 48.78 | 48.78 | +1.83 (+3.90%) | 8,148,882 |
| 8 Mar 2024 | CNY | 44.67 | 46.96 | 44.67 | 46.95 | 46.95 | +2.28 (+5.10%) | 6,343,662 |
| 7 Mar 2024 | CNY | 46.97 | 47.94 | 44.25 | 44.67 | 44.67 | -2.75 (-5.80%) | 7,315,716 |
| 6 Mar 2024 | CNY | 46.16 | 48.58 | 45.9 | 47.42 | 47.42 | +0.25 (+0.53%) | 7,180,080 |
| 5 Mar 2024 | CNY | 48.51 | 50.79 | 47.1 | 47.17 | 47.17 | -4.28 (-8.32%) | 11,169,128 |
| 4 Mar 2024 | CNY | 51 | 56.88 | 51 | 51.45 | 51.45 | +3.19 (+6.61%) | 15,995,524 |
| 1 Mar 2024 | CNY | 39.98 | 48.26 | 39.41 | 48.26 | 48.26 | +8.04 (+19.99%) | 12,503,824 |
| 29 Feb 2024 | CNY | 37.78 | 40.63 | 37.12 | 40.22 | 40.22 | +0.7 (+1.77%) | 7,053,297 |
| 28 Feb 2024 | CNY | 45.77 | 45.77 | 38.9 | 39.52 | 39.52 | -4.72 (-10.67%) | 10,051,799 |
| 27 Feb 2024 | CNY | 36.52 | 44.24 | 36.48 | 44.24 | 44.24 | +7.37 (+19.99%) | 4,677,006 |
| 26 Feb 2024 | CNY | 36.64 | 37.99 | 36.16 | 36.87 | 36.87 | -0.01 (-0.03%) | 2,717,698 |
| 23 Feb 2024 | CNY | 35.98 | 36.88 | 35.33 | 36.88 | 36.88 | +1.44 (+4.06%) | 3,309,616 |
| 22 Feb 2024 | CNY | 35.29 | 36.56 | 34.7 | 35.44 | 35.44 | +1.2 (+3.50%) | 2,848,121 |
| 21 Feb 2024 | CNY | 33.66 | 35.72 | 33 | 34.24 | 34.24 | -0.44 (-1.27%) | 3,138,846 |
| 20 Feb 2024 | CNY | 34.1 | 35.88 | 32.44 | 34.68 | 34.68 | +1.57 (+4.74%) | 3,962,338 |
| 19 Feb 2024 | CNY | 31.12 | 33.35 | 31.12 | 33.11 | 33.11 | +2.48 (+8.10%) | 3,534,875 |
| 8 Feb 2024 | CNY | 27.88 | 30.9 | 26.69 | 30.63 | 30.63 | +3.15 (+11.46%) | 3,949,340 |
| 7 Feb 2024 | CNY | 28.22 | 29.7 | 27.23 | 27.48 | 27.48 | -1.23 (-4.28%) | 4,030,856 |
| 6 Feb 2024 | CNY | 27.2 | 29.25 | 26.35 | 28.71 | 28.71 | +1.22 (+4.44%) | 3,730,220 |
