| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 58.65 | 59.5 | 57.5 | 58.25 | 58.25 | -0.75 (-1.27%) | 875,400 |
| 13 Mar 2024 | CNY | 59.18 | 60.5 | 58.88 | 59 | 59 | -0.83 (-1.39%) | 846,967 |
| 12 Mar 2024 | CNY | 60.48 | 60.6 | 59.21 | 59.83 | 59.83 | -0.87 (-1.43%) | 758,162 |
| 11 Mar 2024 | CNY | 56.74 | 60.78 | 56.68 | 60.7 | 60.7 | +4.23 (+7.49%) | 1,698,853 |
| 8 Mar 2024 | CNY | 56.47 | 57.5 | 55.5 | 56.47 | 56.47 | +0.01 (+0.02%) | 716,900 |
| 7 Mar 2024 | CNY | 57.53 | 57.97 | 56.12 | 56.46 | 56.46 | -1.13 (-1.96%) | 644,442 |
| 6 Mar 2024 | CNY | 57.12 | 58.28 | 56.45 | 57.59 | 57.59 | -0.01 (-0.02%) | 572,066 |
| 5 Mar 2024 | CNY | 57.12 | 58.14 | 56.06 | 57.6 | 57.6 | -0.38 (-0.66%) | 1,030,698 |
| 4 Mar 2024 | CNY | 58.6 | 59.05 | 56.76 | 57.98 | 57.98 | -0.67 (-1.14%) | 634,001 |
| 1 Mar 2024 | CNY | 58.07 | 59 | 57.27 | 58.65 | 58.65 | +0.43 (+0.74%) | 590,494 |
| 29 Feb 2024 | CNY | 56.8 | 58.58 | 56.21 | 58.22 | 58.22 | +1.42 (+2.50%) | 658,936 |
| 28 Feb 2024 | CNY | 59.63 | 61.8 | 56.8 | 56.8 | 56.8 | -3.15 (-5.25%) | 1,181,153 |
| 27 Feb 2024 | CNY | 57.5 | 60.28 | 57.5 | 59.95 | 59.95 | +2.02 (+3.49%) | 774,238 |
| 26 Feb 2024 | CNY | 57.34 | 58.58 | 57 | 57.93 | 57.93 | +0.27 (+0.47%) | 544,840 |
| 23 Feb 2024 | CNY | 56.91 | 57.75 | 56.53 | 57.66 | 57.66 | +0.86 (+1.51%) | 576,775 |
| 22 Feb 2024 | CNY | 56.47 | 57.52 | 56.12 | 56.8 | 56.8 | +0.16 (+0.28%) | 564,174 |
| 21 Feb 2024 | CNY | 55.34 | 58.38 | 55.33 | 56.64 | 56.64 | +0.68 (+1.22%) | 618,015 |
| 20 Feb 2024 | CNY | 55.97 | 56.8 | 55.2 | 55.96 | 55.96 | -0.72 (-1.27%) | 514,363 |
| 19 Feb 2024 | CNY | 57.61 | 58.52 | 55.86 | 56.68 | 56.68 | -0.97 (-1.68%) | 729,669 |
| 8 Feb 2024 | CNY | 55.66 | 58.67 | 55.3 | 57.65 | 57.65 | +2.04 (+3.67%) | 826,797 |
| 7 Feb 2024 | CNY | 53.89 | 57.98 | 53.88 | 55.61 | 55.61 | +1.41 (+2.60%) | 803,237 |
| 6 Feb 2024 | CNY | 49.13 | 55.36 | 49.13 | 54.2 | 54.2 | +2.85 (+5.55%) | 1,076,387 |
| 5 Feb 2024 | CNY | 51.79 | 53.36 | 48.01 | 51.35 | 51.35 | -1 (-1.91%) | 1,048,454 |
| 2 Feb 2024 | CNY | 52.88 | 53.52 | 49.58 | 52.35 | 52.35 | -0.39 (-0.74%) | 1,278,926 |
| 1 Feb 2024 | CNY | 55 | 55 | 52.2 | 52.74 | 52.74 | -2.26 (-4.11%) | 766,225 |
| 31 Jan 2024 | CNY | 57 | 57.68 | 55 | 55 | 55 | -2.41 (-4.20%) | 859,791 |
| 30 Jan 2024 | CNY | 58.41 | 58.9 | 57.2 | 57.41 | 57.41 | -1.22 (-2.08%) | 458,034 |
| 29 Jan 2024 | CNY | 60.33 | 60.59 | 58.06 | 58.63 | 58.63 | -1.57 (-2.61%) | 709,393 |
| 26 Jan 2024 | CNY | 61.09 | 61.75 | 60.13 | 60.2 | 60.2 | -0.89 (-1.46%) | 525,728 |
| 25 Jan 2024 | CNY | 59.83 | 61.16 | 58.81 | 61.09 | 61.09 | +1.25 (+2.09%) | 752,929 |
