| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 63.01 | 64.27 | 61.9 | 63.54 | 63.54 | +0.04 (+0.06%) | 1,181,723 |
| 20 Mar 2024 | CNY | 64.7 | 64.8 | 62.28 | 63.5 | 63.5 | -1.36 (-2.10%) | 1,576,938 |
| 19 Mar 2024 | CNY | 66.65 | 67 | 64.54 | 64.86 | 64.86 | -1.8 (-2.70%) | 1,319,387 |
| 18 Mar 2024 | CNY | 68.5 | 69.25 | 65 | 66.66 | 66.66 | -0.94 (-1.39%) | 1,857,038 |
| 15 Mar 2024 | CNY | 67.19 | 68.43 | 65.33 | 67.6 | 67.6 | -0.32 (-0.47%) | 1,940,560 |
| 14 Mar 2024 | CNY | 69.28 | 73.55 | 67 | 67.92 | 67.92 | +0.72 (+1.07%) | 2,070,044 |
| 13 Mar 2024 | CNY | 67.29 | 68.88 | 65.66 | 67.2 | 67.2 | -1.76 (-2.55%) | 2,717,000 |
| 12 Mar 2024 | CNY | 63.15 | 70.98 | 63.15 | 68.96 | 68.96 | +4.96 (+7.75%) | 3,817,704 |
| 11 Mar 2024 | CNY | 62.17 | 69.36 | 62.1 | 64 | 64 | +4.22 (+7.06%) | 3,737,862 |
| 8 Mar 2024 | CNY | 55.9 | 59.88 | 55.9 | 59.78 | 59.78 | +2.57 (+4.49%) | 2,012,833 |
| 7 Mar 2024 | CNY | 57.57 | 61.29 | 56.82 | 57.21 | 57.21 | -0.67 (-1.16%) | 2,463,879 |
| 6 Mar 2024 | CNY | 55.08 | 58.86 | 54.85 | 57.88 | 57.88 | +1.94 (+3.47%) | 1,938,168 |
| 5 Mar 2024 | CNY | 56.57 | 57.55 | 55.63 | 55.94 | 55.94 | -2.42 (-4.15%) | 1,719,020 |
| 4 Mar 2024 | CNY | 56 | 59.2 | 52.7 | 58.36 | 58.36 | +2.37 (+4.23%) | 2,858,405 |
| 1 Mar 2024 | CNY | 57.34 | 57.9 | 54.5 | 55.99 | 55.99 | -1.44 (-2.51%) | 2,330,317 |
| 29 Feb 2024 | CNY | 50 | 57.5 | 49.73 | 57.43 | 57.43 | +7.25 (+14.45%) | 3,277,301 |
| 28 Feb 2024 | CNY | 55.12 | 56.15 | 50.18 | 50.18 | 50.18 | -6.12 (-10.87%) | 3,311,373 |
| 27 Feb 2024 | CNY | 51.01 | 56.5 | 50.99 | 56.3 | 56.3 | +4.12 (+7.90%) | 3,632,117 |
| 26 Feb 2024 | CNY | 51 | 53 | 49.96 | 52.18 | 52.18 | +3.05 (+6.21%) | 3,633,865 |
| 23 Feb 2024 | CNY | 47.1 | 49.31 | 46.5 | 49.13 | 49.13 | +1.93 (+4.09%) | 1,898,033 |
| 22 Feb 2024 | CNY | 45.93 | 47.3 | 45.48 | 47.2 | 47.2 | +0.8 (+1.72%) | 1,801,644 |
| 21 Feb 2024 | CNY | 44.1 | 47.97 | 44 | 46.4 | 46.4 | +1.1 (+2.43%) | 2,703,328 |
| 20 Feb 2024 | CNY | 45 | 46.5 | 44.4 | 45.3 | 45.3 | +1.1 (+2.49%) | 2,774,316 |
| 19 Feb 2024 | CNY | 40.98 | 46.6 | 40.6 | 44.2 | 44.2 | +3.21 (+7.83%) | 3,889,357 |
| 8 Feb 2024 | CNY | 37.21 | 41.9 | 36.36 | 40.99 | 40.99 | +3.89 (+10.49%) | 3,371,086 |
| 7 Feb 2024 | CNY | 40.89 | 41 | 36.61 | 37.1 | 37.1 | -3.82 (-9.34%) | 3,586,770 |
| 6 Feb 2024 | CNY | 38.19 | 41.91 | 38.19 | 40.92 | 40.92 | +2.74 (+7.18%) | 2,261,783 |
| 5 Feb 2024 | CNY | 42.99 | 43.38 | 38 | 38.18 | 38.18 | -5.64 (-12.87%) | 1,965,878 |
| 2 Feb 2024 | CNY | 47.61 | 47.8 | 40.86 | 43.82 | 43.82 | -3.79 (-7.96%) | 1,993,797 |
| 1 Feb 2024 | CNY | 46.8 | 48.37 | 46.8 | 47.61 | 47.61 | +0.55 (+1.17%) | 1,339,563 |
