| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 53.99 | 55.66 | 53.55 | 54.51 | 54.51 | -0.58 (-1.05%) | 1,205,591 |
| 18 Mar 2024 | CNY | 52.5 | 55.45 | 51.5 | 55.09 | 55.09 | +2.99 (+5.74%) | 1,765,578 |
| 15 Mar 2024 | CNY | 49.66 | 52.1 | 49.18 | 52.1 | 52.1 | +2.45 (+4.93%) | 1,197,032 |
| 14 Mar 2024 | CNY | 49.77 | 50.45 | 48.98 | 49.65 | 49.65 | -0.24 (-0.48%) | 552,149 |
| 13 Mar 2024 | CNY | 50.5 | 51.06 | 49.53 | 49.89 | 49.89 | -1.01 (-1.98%) | 843,704 |
| 12 Mar 2024 | CNY | 49.94 | 51.15 | 49.66 | 50.9 | 50.9 | +1.45 (+2.93%) | 823,852 |
| 11 Mar 2024 | CNY | 49.31 | 49.49 | 48.52 | 49.45 | 49.45 | -0.04 (-0.08%) | 719,437 |
| 8 Mar 2024 | CNY | 49.01 | 50 | 48.7 | 49.49 | 49.49 | +0.48 (+0.98%) | 545,367 |
| 7 Mar 2024 | CNY | 50.91 | 51.5 | 48.71 | 49.01 | 49.01 | -1.97 (-3.86%) | 1,083,916 |
| 6 Mar 2024 | CNY | 48.5 | 51 | 48.18 | 50.98 | 50.98 | +2.12 (+4.34%) | 1,195,412 |
| 5 Mar 2024 | CNY | 47.9 | 49.99 | 47.43 | 48.86 | 48.86 | +0.86 (+1.79%) | 995,715 |
| 4 Mar 2024 | CNY | 47.87 | 48.33 | 47.16 | 48 | 48 | -0.16 (-0.33%) | 624,326 |
| 1 Mar 2024 | CNY | 47.93 | 49.3 | 47.9 | 48.16 | 48.16 | +0.24 (+0.50%) | 762,891 |
| 29 Feb 2024 | CNY | 45.8 | 48.16 | 45.52 | 47.92 | 47.92 | +1.89 (+4.11%) | 952,560 |
| 28 Feb 2024 | CNY | 52.15 | 52.4 | 46.02 | 46.03 | 46.03 | -6.12 (-11.74%) | 1,751,950 |
| 27 Feb 2024 | CNY | 48.87 | 52.57 | 48.2 | 52.15 | 52.15 | +2.99 (+6.08%) | 1,218,839 |
| 26 Feb 2024 | CNY | 48.21 | 50.65 | 48.2 | 49.16 | 49.16 | +1.68 (+3.54%) | 1,232,509 |
| 23 Feb 2024 | CNY | 45.83 | 48 | 45.5 | 47.48 | 47.48 | +1.83 (+4.01%) | 1,066,780 |
| 22 Feb 2024 | CNY | 43.18 | 45.79 | 43.18 | 45.65 | 45.65 | +1.85 (+4.22%) | 834,248 |
| 21 Feb 2024 | CNY | 42.97 | 45.13 | 42.9 | 43.8 | 43.8 | +0.18 (+0.41%) | 886,820 |
| 20 Feb 2024 | CNY | 42.95 | 43.76 | 42.15 | 43.62 | 43.62 | +0.47 (+1.09%) | 578,991 |
| 19 Feb 2024 | CNY | 42.85 | 44.06 | 42.5 | 43.15 | 43.15 | +0.57 (+1.34%) | 947,515 |
| 8 Feb 2024 | CNY | 38.01 | 43.38 | 37.12 | 42.58 | 42.58 | +4.57 (+12.02%) | 1,399,561 |
| 7 Feb 2024 | CNY | 38.48 | 39.49 | 37.29 | 38.01 | 38.01 | -0.59 (-1.53%) | 1,071,942 |
| 6 Feb 2024 | CNY | 35.9 | 39.76 | 33.94 | 38.6 | 38.6 | +1.92 (+5.23%) | 1,095,084 |
| 5 Feb 2024 | CNY | 38.92 | 39.3 | 34.58 | 36.68 | 36.68 | -3.01 (-7.58%) | 1,032,055 |
| 2 Feb 2024 | CNY | 42.1 | 42.98 | 38.59 | 39.69 | 39.69 | -2.63 (-6.21%) | 859,200 |
| 1 Feb 2024 | CNY | 43.55 | 43.86 | 42 | 42.32 | 42.32 | -1.07 (-2.47%) | 700,600 |
| 31 Jan 2024 | CNY | 45.49 | 45.92 | 43 | 43.39 | 43.39 | -2.45 (-5.34%) | 655,330 |
| 30 Jan 2024 | CNY | 46.87 | 47.4 | 45.66 | 45.84 | 45.84 | -1.8 (-3.78%) | 632,049 |
