| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 66.56 | 69.37 | 66.26 | 68.35 | 68.35 | -0.15 (-0.22%) | 1,237,411 |
| 27 Mar 2024 | CNY | 67.54 | 71.95 | 67.54 | 68.5 | 68.5 | +0.96 (+1.42%) | 1,979,876 |
| 26 Mar 2024 | CNY | 67.18 | 67.74 | 65.81 | 67.54 | 67.54 | +0.64 (+0.96%) | 776,755 |
| 25 Mar 2024 | CNY | 68.16 | 68.58 | 66.45 | 66.9 | 66.9 | -1.57 (-2.29%) | 855,121 |
| 22 Mar 2024 | CNY | 70.7 | 71.03 | 68.31 | 68.47 | 68.47 | -2.42 (-3.41%) | 1,130,564 |
| 21 Mar 2024 | CNY | 72.56 | 72.97 | 70.3 | 70.89 | 70.89 | -2.01 (-2.76%) | 1,155,327 |
| 20 Mar 2024 | CNY | 71.18 | 73.9 | 71.01 | 72.9 | 72.9 | +1.05 (+1.46%) | 1,348,072 |
| 19 Mar 2024 | CNY | 70.56 | 72.99 | 70.28 | 71.85 | 71.85 | +0.93 (+1.31%) | 1,437,613 |
| 18 Mar 2024 | CNY | 69.47 | 71.38 | 68.81 | 70.92 | 70.92 | +2.18 (+3.17%) | 1,301,907 |
| 15 Mar 2024 | CNY | 68.2 | 68.79 | 67.44 | 68.74 | 68.74 | +0.69 (+1.01%) | 738,384 |
| 14 Mar 2024 | CNY | 69.68 | 69.96 | 67 | 68.05 | 68.05 | -1.9 (-2.72%) | 1,118,870 |
| 13 Mar 2024 | CNY | 70.82 | 71 | 69.25 | 69.95 | 69.95 | -1.39 (-1.95%) | 1,420,291 |
| 12 Mar 2024 | CNY | 70 | 72.2 | 69.63 | 71.34 | 71.34 | +0.95 (+1.35%) | 2,059,850 |
| 11 Mar 2024 | CNY | 66.22 | 70.49 | 66.18 | 70.39 | 70.39 | +3.73 (+5.60%) | 2,541,449 |
| 8 Mar 2024 | CNY | 65.13 | 68.27 | 65.13 | 66.66 | 66.66 | +1.2 (+1.83%) | 1,346,239 |
| 7 Mar 2024 | CNY | 66.64 | 67.36 | 65.08 | 65.46 | 65.46 | +0.09 (+0.14%) | 1,085,181 |
| 6 Mar 2024 | CNY | 64.8 | 66.18 | 64.3 | 65.37 | 65.37 | +0.77 (+1.19%) | 1,353,446 |
| 5 Mar 2024 | CNY | 65.8 | 66 | 64.35 | 64.6 | 64.6 | -1.95 (-2.93%) | 888,012 |
| 4 Mar 2024 | CNY | 67 | 67.78 | 65.43 | 66.55 | 66.55 | -0.6 (-0.89%) | 1,066,369 |
| 1 Mar 2024 | CNY | 67.6 | 68 | 66.5 | 67.15 | 67.15 | -0.23 (-0.34%) | 970,287 |
| 29 Feb 2024 | CNY | 64 | 67.38 | 64 | 67.38 | 67.38 | +2.34 (+3.60%) | 1,495,635 |
| 28 Feb 2024 | CNY | 69.79 | 71.01 | 65 | 65.04 | 65.04 | -4.8 (-6.87%) | 1,847,421 |
| 27 Feb 2024 | CNY | 68.5 | 69.84 | 68.03 | 69.84 | 69.84 | +0.92 (+1.33%) | 1,238,970 |
| 26 Feb 2024 | CNY | 65.69 | 70.65 | 65.69 | 68.92 | 68.92 | +3.22 (+4.90%) | 1,948,537 |
| 23 Feb 2024 | CNY | 64.02 | 65.7 | 63.6 | 65.7 | 65.7 | +1.52 (+2.37%) | 1,163,130 |
| 22 Feb 2024 | CNY | 63.21 | 64.47 | 62.69 | 64.18 | 64.18 | +1.02 (+1.61%) | 852,588 |
| 21 Feb 2024 | CNY | 61.55 | 64.4 | 61.14 | 63.16 | 63.16 | +0.99 (+1.59%) | 1,086,328 |
| 20 Feb 2024 | CNY | 63.28 | 63.28 | 61 | 62.17 | 62.17 | -0.82 (-1.30%) | 842,535 |
| 19 Feb 2024 | CNY | 64.48 | 64.48 | 62.51 | 62.99 | 62.99 | +0.04 (+0.06%) | 1,073,960 |
| 8 Feb 2024 | CNY | 61.99 | 64.15 | 61.18 | 62.95 | 62.95 | +1.69 (+2.76%) | 1,395,483 |
