| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 66.9 | 69.47 | 66.8 | 69.42 | 69.42 | +2.41 (+3.60%) | 618,500 |
| 14 Mar 2024 | CNY | 67.21 | 68.06 | 66.9 | 67.01 | 67.01 | -0.59 (-0.87%) | 409,300 |
| 13 Mar 2024 | CNY | 68.4 | 68.72 | 67.28 | 67.6 | 67.6 | -0.79 (-1.16%) | 477,100 |
| 12 Mar 2024 | CNY | 68.98 | 69.78 | 68.01 | 68.39 | 68.39 | -0.76 (-1.10%) | 708,300 |
| 11 Mar 2024 | CNY | 69.83 | 69.97 | 68 | 69.15 | 69.15 | -1.04 (-1.48%) | 651,421 |
| 8 Mar 2024 | CNY | 68.65 | 70.5 | 68.65 | 70.19 | 70.19 | +1.19 (+1.72%) | 602,600 |
| 7 Mar 2024 | CNY | 69.09 | 70.6 | 68.18 | 69 | 69 | -0.23 (-0.33%) | 486,121 |
| 6 Mar 2024 | CNY | 70.62 | 70.62 | 67.8 | 69.23 | 69.23 | -1.39 (-1.97%) | 771,800 |
| 5 Mar 2024 | CNY | 69.03 | 71 | 68.6 | 70.62 | 70.62 | +2.02 (+2.94%) | 1,135,177 |
| 4 Mar 2024 | CNY | 67.08 | 69.5 | 66.41 | 68.6 | 68.6 | +1.53 (+2.28%) | 809,800 |
| 1 Mar 2024 | CNY | 65.17 | 67.18 | 64.46 | 67.07 | 67.07 | +1.9 (+2.92%) | 891,140 |
| 29 Feb 2024 | CNY | 64.45 | 65.4 | 64.01 | 65.17 | 65.17 | +0.72 (+1.12%) | 778,850 |
| 28 Feb 2024 | CNY | 65.18 | 66.16 | 64.3 | 64.45 | 64.45 | -0.73 (-1.12%) | 898,138 |
| 27 Feb 2024 | CNY | 63.95 | 65.18 | 63.07 | 65.18 | 65.18 | +1.23 (+1.92%) | 451,888 |
| 26 Feb 2024 | CNY | 64.92 | 65.09 | 63.46 | 63.95 | 63.95 | -0.97 (-1.49%) | 521,600 |
| 23 Feb 2024 | CNY | 64.53 | 65 | 63.76 | 64.92 | 64.92 | +0.39 (+0.60%) | 509,600 |
| 22 Feb 2024 | CNY | 64.36 | 65.37 | 63.63 | 64.53 | 64.53 | -0.33 (-0.51%) | 742,876 |
| 21 Feb 2024 | CNY | 64.33 | 67.55 | 63.79 | 64.86 | 64.86 | -0.17 (-0.26%) | 884,473 |
| 20 Feb 2024 | CNY | 64.45 | 66.22 | 64.02 | 65.03 | 65.03 | -0.3 (-0.46%) | 769,892 |
| 19 Feb 2024 | CNY | 66.94 | 66.94 | 63.29 | 65.33 | 65.33 | -0.67 (-1.02%) | 1,819,652 |
| 8 Feb 2024 | CNY | 63.7 | 68.5 | 63.7 | 66 | 66 | +2.3 (+3.61%) | 2,354,274 |
| 7 Feb 2024 | CNY | 61.44 | 65.99 | 60.02 | 63.7 | 63.7 | +2.26 (+3.68%) | 2,782,233 |
| 6 Feb 2024 | CNY | 57.5 | 61.59 | 56.13 | 61.44 | 61.44 | +2.52 (+4.28%) | 2,458,836 |
| 5 Feb 2024 | CNY | 55.6 | 61.16 | 51.2 | 58.92 | 58.92 | +3.61 (+6.53%) | 2,239,024 |
| 2 Feb 2024 | CNY | 55.27 | 56.78 | 53.53 | 55.31 | 55.31 | +0.51 (+0.93%) | 1,204,730 |
| 1 Feb 2024 | CNY | 55 | 56.5 | 53.1 | 54.8 | 54.8 | +0.8 (+1.48%) | 1,589,800 |
| 31 Jan 2024 | CNY | 56.69 | 56.69 | 53.19 | 54 | 54 | -2.7 (-4.76%) | 1,089,704 |
| 30 Jan 2024 | CNY | 58.1 | 58.1 | 55.7 | 56.7 | 56.7 | -1.4 (-2.41%) | 573,097 |
| 29 Jan 2024 | CNY | 59.35 | 59.79 | 58.02 | 58.1 | 58.1 | -1.25 (-2.11%) | 349,200 |
| 26 Jan 2024 | CNY | 60.1 | 60.45 | 58.77 | 59.35 | 59.35 | -0.81 (-1.35%) | 428,722 |
