| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 41.86 | 43.88 | 41 | 43.06 | 43.06 | +1.2 (+2.87%) | 1,408,367 |
| 27 Mar 2024 | CNY | 43.78 | 43.88 | 41.72 | 41.86 | 41.86 | -2.09 (-4.76%) | 1,009,513 |
| 26 Mar 2024 | CNY | 43.88 | 44.49 | 43.3 | 43.95 | 43.95 | -0.01 (-0.02%) | 811,172 |
| 25 Mar 2024 | CNY | 45.6 | 45.78 | 43.96 | 43.96 | 43.96 | -1.64 (-3.60%) | 901,927 |
| 22 Mar 2024 | CNY | 46.55 | 46.83 | 45.42 | 45.6 | 45.6 | -0.68 (-1.47%) | 796,450 |
| 21 Mar 2024 | CNY | 47.25 | 47.47 | 45.9 | 46.28 | 46.28 | -0.74 (-1.57%) | 925,463 |
| 20 Mar 2024 | CNY | 47 | 48.19 | 46.5 | 47.02 | 47.02 | -0.03 (-0.06%) | 1,004,900 |
| 19 Mar 2024 | CNY | 47.08 | 48.3 | 46 | 47.05 | 47.05 | -0.27 (-0.57%) | 1,485,972 |
| 18 Mar 2024 | CNY | 46.57 | 47.7 | 45.3 | 47.32 | 47.32 | +1.22 (+2.65%) | 2,060,650 |
| 15 Mar 2024 | CNY | 45.82 | 46.19 | 45 | 46.1 | 46.1 | +0.15 (+0.33%) | 843,566 |
| 14 Mar 2024 | CNY | 47.23 | 47.28 | 45.61 | 45.95 | 45.95 | -1.43 (-3.02%) | 716,950 |
| 13 Mar 2024 | CNY | 47.35 | 47.88 | 47.12 | 47.38 | 47.38 | +0.03 (+0.06%) | 903,100 |
| 12 Mar 2024 | CNY | 46.82 | 47.83 | 46.48 | 47.35 | 47.35 | +0.15 (+0.32%) | 978,153 |
| 11 Mar 2024 | CNY | 46.45 | 47.25 | 46.19 | 47.2 | 47.2 | +1.04 (+2.25%) | 1,056,803 |
| 8 Mar 2024 | CNY | 44.47 | 46.36 | 44.36 | 46.16 | 46.16 | +1.76 (+3.96%) | 911,850 |
| 7 Mar 2024 | CNY | 45.15 | 46.22 | 44.3 | 44.4 | 44.4 | -0.9 (-1.99%) | 768,750 |
| 6 Mar 2024 | CNY | 46.2 | 46.32 | 44.31 | 45.3 | 45.3 | -1.02 (-2.20%) | 1,401,703 |
| 5 Mar 2024 | CNY | 47.88 | 47.88 | 45.71 | 46.32 | 46.32 | -1.9 (-3.94%) | 1,393,044 |
| 4 Mar 2024 | CNY | 47.81 | 48.63 | 47.12 | 48.22 | 48.22 | -0.27 (-0.56%) | 786,569 |
| 1 Mar 2024 | CNY | 47.45 | 48.83 | 47.12 | 48.49 | 48.49 | +1.04 (+2.19%) | 1,481,438 |
| 29 Feb 2024 | CNY | 45.9 | 47.52 | 45.51 | 47.45 | 47.45 | +1.19 (+2.57%) | 1,014,477 |
| 28 Feb 2024 | CNY | 48.61 | 49.66 | 46.26 | 46.26 | 46.26 | -2.35 (-4.83%) | 1,418,721 |
| 27 Feb 2024 | CNY | 47.76 | 48.75 | 46.5 | 48.61 | 48.61 | +0.69 (+1.44%) | 1,272,103 |
| 26 Feb 2024 | CNY | 49 | 49.4 | 46.98 | 47.92 | 47.92 | -1.43 (-2.90%) | 1,515,418 |
| 23 Feb 2024 | CNY | 49.79 | 50.46 | 48.6 | 49.35 | 49.35 | -0.53 (-1.06%) | 1,628,700 |
| 22 Feb 2024 | CNY | 50.25 | 51.2 | 49.1 | 49.88 | 49.88 | -0.93 (-1.83%) | 779,992 |
| 21 Feb 2024 | CNY | 50.6 | 51.99 | 49.5 | 50.81 | 50.81 | -1.08 (-2.08%) | 716,942 |
| 20 Feb 2024 | CNY | 50.62 | 52.5 | 48.23 | 51.89 | 51.89 | +0.99 (+1.94%) | 901,303 |
| 19 Feb 2024 | CNY | 52.32 | 52.9 | 50 | 50.9 | 50.9 | -0.94 (-1.81%) | 691,050 |
| 8 Feb 2024 | CNY | 43.88 | 53.3 | 43.88 | 51.84 | 51.84 | +7.19 (+16.10%) | 1,549,209 |
