| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 46.72 | 47.28 | 43.65 | 43.76 | 43.76 | -2.96 (-6.34%) | 1,857,224 |
| 26 Mar 2024 | CNY | 49.47 | 50 | 45.99 | 46.72 | 46.72 | -2.08 (-4.26%) | 2,778,916 |
| 25 Mar 2024 | CNY | 53 | 54.3 | 48.51 | 48.8 | 48.8 | -2.26 (-4.43%) | 3,901,286 |
| 22 Mar 2024 | CNY | 49.66 | 52.66 | 47.88 | 51.06 | 51.06 | +1.06 (+2.12%) | 3,316,031 |
| 21 Mar 2024 | CNY | 50.5 | 51.31 | 49.3 | 50 | 50 | +0.1 (+0.20%) | 2,436,154 |
| 20 Mar 2024 | CNY | 47.61 | 50.18 | 47.5 | 49.9 | 49.9 | +2.34 (+4.92%) | 2,808,293 |
| 19 Mar 2024 | CNY | 48.14 | 48.6 | 47.5 | 47.56 | 47.56 | -1.12 (-2.30%) | 1,716,564 |
| 18 Mar 2024 | CNY | 46.2 | 49.13 | 46.2 | 48.68 | 48.68 | +2.36 (+5.09%) | 2,475,550 |
| 15 Mar 2024 | CNY | 45.61 | 46.4 | 45.01 | 46.32 | 46.32 | +0.44 (+0.96%) | 1,058,268 |
| 14 Mar 2024 | CNY | 46.78 | 47.05 | 45.01 | 45.88 | 45.88 | -1.3 (-2.76%) | 1,537,300 |
| 13 Mar 2024 | CNY | 46.15 | 48 | 46 | 47.18 | 47.18 | +0.87 (+1.88%) | 2,202,153 |
| 12 Mar 2024 | CNY | 45.9 | 46.74 | 45.5 | 46.31 | 46.31 | +0.72 (+1.58%) | 1,844,563 |
| 11 Mar 2024 | CNY | 44.22 | 45.59 | 44.22 | 45.59 | 45.59 | +0.87 (+1.95%) | 1,385,300 |
| 8 Mar 2024 | CNY | 43.8 | 45.13 | 43.8 | 44.72 | 44.72 | +0.72 (+1.64%) | 1,461,952 |
| 7 Mar 2024 | CNY | 45.8 | 45.81 | 43.92 | 44 | 44 | -1.55 (-3.40%) | 1,613,326 |
| 6 Mar 2024 | CNY | 44.5 | 46.36 | 44.37 | 45.55 | 45.55 | +0.66 (+1.47%) | 1,699,794 |
| 5 Mar 2024 | CNY | 46.03 | 46.67 | 44.61 | 44.89 | 44.89 | -1.88 (-4.02%) | 2,036,987 |
| 4 Mar 2024 | CNY | 47.7 | 48.01 | 44.54 | 46.77 | 46.77 | -1.53 (-3.17%) | 2,842,163 |
| 1 Mar 2024 | CNY | 46 | 48.69 | 45.6 | 48.3 | 48.3 | +1.81 (+3.89%) | 3,473,017 |
| 29 Feb 2024 | CNY | 42.12 | 46.56 | 42.12 | 46.49 | 46.49 | +2.33 (+5.28%) | 3,984,719 |
| 28 Feb 2024 | CNY | 48.97 | 53.57 | 43.52 | 44.16 | 44.16 | -2.45 (-5.26%) | 5,225,477 |
| 27 Feb 2024 | CNY | 44.08 | 46.67 | 42.86 | 46.61 | 46.61 | +2.41 (+5.45%) | 2,538,730 |
| 26 Feb 2024 | CNY | 43.34 | 44.85 | 42.5 | 44.2 | 44.2 | 0.0 (0.0%) | 2,883,386 |
| 23 Feb 2024 | CNY | 42.52 | 44.85 | 41.61 | 44.2 | 44.2 | +2.19 (+5.21%) | 2,888,730 |
| 22 Feb 2024 | CNY | 40.18 | 42.56 | 40.16 | 42.01 | 42.01 | +1.7 (+4.22%) | 2,572,207 |
| 21 Feb 2024 | CNY | 38.28 | 45.55 | 37.61 | 40.31 | 40.31 | +1.61 (+4.16%) | 2,993,241 |
| 20 Feb 2024 | CNY | 36.45 | 39.79 | 36.03 | 38.7 | 38.7 | +1.84 (+4.99%) | 2,652,868 |
| 19 Feb 2024 | CNY | 34 | 36.99 | 34 | 36.86 | 36.86 | +3.16 (+9.38%) | 2,477,132 |
| 8 Feb 2024 | CNY | 30.2 | 33.89 | 28.25 | 33.7 | 33.7 | +3.34 (+11.00%) | 2,426,848 |
| 7 Feb 2024 | CNY | 33.37 | 33.58 | 29.8 | 30.36 | 30.36 | -3.01 (-9.02%) | 2,194,886 |
