| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 47.1 | 48.1 | 46.68 | 47.21 | 47.21 | +0.02 (+0.04%) | 4,574,487 |
| 27 Mar 2024 | CNY | 49.87 | 50.18 | 46.89 | 47.19 | 47.19 | -2.78 (-5.56%) | 5,274,562 |
| 26 Mar 2024 | CNY | 50.52 | 51.48 | 49.01 | 49.97 | 49.97 | -0.5 (-0.99%) | 4,949,971 |
| 25 Mar 2024 | CNY | 51.17 | 52 | 49.18 | 50.47 | 50.47 | -0.33 (-0.65%) | 5,310,577 |
| 22 Mar 2024 | CNY | 51.77 | 52.8 | 49.59 | 50.8 | 50.8 | -1 (-1.93%) | 6,532,778 |
| 21 Mar 2024 | CNY | 53.37 | 54.66 | 51.66 | 51.8 | 51.8 | -1.73 (-3.23%) | 7,182,982 |
| 20 Mar 2024 | CNY | 52 | 54.22 | 51.99 | 53.53 | 53.53 | +0.76 (+1.44%) | 6,961,234 |
| 19 Mar 2024 | CNY | 56 | 57.5 | 52.71 | 52.77 | 52.77 | -2.99 (-5.36%) | 9,940,709 |
| 18 Mar 2024 | CNY | 52.5 | 56.3 | 51.69 | 55.76 | 55.76 | +1.72 (+3.18%) | 9,037,374 |
| 15 Mar 2024 | CNY | 53.27 | 55.8 | 52.41 | 54.04 | 54.04 | +0.84 (+1.58%) | 8,957,251 |
| 14 Mar 2024 | CNY | 53 | 53.75 | 50.81 | 53.2 | 53.2 | -1.64 (-2.99%) | 9,468,060 |
| 13 Mar 2024 | CNY | 52.15 | 56.39 | 52.12 | 54.84 | 54.84 | +2.14 (+4.06%) | 10,910,572 |
| 12 Mar 2024 | CNY | 55.05 | 57.33 | 52.01 | 52.7 | 52.7 | -1.84 (-3.37%) | 10,313,094 |
| 11 Mar 2024 | CNY | 54.17 | 54.54 | 52.54 | 54.54 | 54.54 | +1.12 (+2.10%) | 6,887,592 |
| 8 Mar 2024 | CNY | 55.7 | 56.4 | 52.41 | 53.42 | 53.42 | -3.12 (-5.52%) | 9,725,084 |
| 7 Mar 2024 | CNY | 57 | 58.37 | 52.5 | 56.54 | 56.54 | -1.49 (-2.57%) | 12,608,822 |
| 6 Mar 2024 | CNY | 59.54 | 60.68 | 56.01 | 58.03 | 58.03 | -0.55 (-0.94%) | 9,927,847 |
| 5 Mar 2024 | CNY | 57 | 59.94 | 56.5 | 58.58 | 58.58 | +0.51 (+0.88%) | 11,860,244 |
| 4 Mar 2024 | CNY | 57.19 | 58.77 | 55.2 | 58.07 | 58.07 | +0.67 (+1.17%) | 11,271,752 |
| 1 Mar 2024 | CNY | 60.1 | 61.08 | 56.01 | 57.4 | 57.4 | -4.12 (-6.70%) | 13,378,851 |
| 29 Feb 2024 | CNY | 58.4 | 61.68 | 56.3 | 61.52 | 61.52 | +1.4 (+2.33%) | 15,629,498 |
| 28 Feb 2024 | CNY | 59.9 | 60.65 | 56.61 | 60.12 | 60.12 | -0.68 (-1.12%) | 16,503,164 |
| 27 Feb 2024 | CNY | 58.02 | 63 | 58.02 | 60.8 | 60.8 | -1.2 (-1.94%) | 17,013,435 |
| 26 Feb 2024 | CNY | 56 | 62 | 53.8 | 62 | 62 | +10.33 (+19.99%) | 11,471,895 |
| 23 Feb 2024 | CNY | 48.27 | 51.67 | 48.22 | 51.67 | 51.67 | +8.61 (+20.00%) | 13,474,692 |
| 22 Feb 2024 | CNY | 39.3 | 43.06 | 39.23 | 43.06 | 43.06 | +7.18 (+20.01%) | 11,873,380 |
| 21 Feb 2024 | CNY | 33.16 | 35.88 | 31.99 | 35.88 | 35.88 | +5.98 (+20%) | 11,833,092 |
| 20 Feb 2024 | CNY | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | +4.98 (+19.98%) | 1,020,359 |
| 19 Feb 2024 | CNY | 23 | 24.92 | 22.35 | 24.92 | 24.92 | +4.15 (+19.98%) | 3,438,713 |
| 8 Feb 2024 | CNY | 17.44 | 20.77 | 17.33 | 20.77 | 20.77 | +3.46 (+19.99%) | 2,822,509 |
