| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 56.41 | 56.49 | 54.26 | 55.03 | 55.03 | -1.69 (-2.98%) | 1,546,895 |
| 1 Apr 2024 | CNY | 56.13 | 57.58 | 55.5 | 56.72 | 56.72 | +0.57 (+1.02%) | 1,684,028 |
| 29 Mar 2024 | CNY | 54.08 | 56.98 | 53.64 | 56.15 | 56.15 | +1.73 (+3.18%) | 1,968,481 |
| 28 Mar 2024 | CNY | 52.5 | 55 | 52.39 | 54.42 | 54.42 | +1.63 (+3.09%) | 1,793,107 |
| 27 Mar 2024 | CNY | 56.55 | 56.88 | 52.79 | 52.79 | 52.79 | -3.61 (-6.40%) | 1,965,093 |
| 26 Mar 2024 | CNY | 56.86 | 57.88 | 54.56 | 56.4 | 56.4 | -0.74 (-1.30%) | 2,260,068 |
| 25 Mar 2024 | CNY | 60.2 | 60.59 | 57 | 57.14 | 57.14 | -5.05 (-8.12%) | 3,204,969 |
| 22 Mar 2024 | CNY | 62.88 | 65.43 | 62.03 | 62.19 | 62.19 | -1.71 (-2.68%) | 3,535,114 |
| 21 Mar 2024 | CNY | 63.54 | 65.46 | 62.51 | 63.9 | 63.9 | +2.15 (+3.48%) | 4,204,857 |
| 20 Mar 2024 | CNY | 61.6 | 62.8 | 61.03 | 61.75 | 61.75 | -0.71 (-1.14%) | 2,528,502 |
| 19 Mar 2024 | CNY | 62.21 | 63.33 | 61.2 | 62.46 | 62.46 | +0.47 (+0.76%) | 3,563,488 |
| 18 Mar 2024 | CNY | 58.44 | 63.15 | 58.44 | 61.99 | 61.99 | +4.49 (+7.81%) | 4,599,209 |
| 15 Mar 2024 | CNY | 57.69 | 57.87 | 56.18 | 57.5 | 57.5 | -0.19 (-0.33%) | 2,167,417 |
| 14 Mar 2024 | CNY | 59.11 | 59.2 | 56.85 | 57.69 | 57.69 | -2.32 (-3.87%) | 2,889,023 |
| 13 Mar 2024 | CNY | 59.62 | 62.18 | 58.9 | 60.01 | 60.01 | -0.79 (-1.30%) | 3,385,186 |
| 12 Mar 2024 | CNY | 61.5 | 62.2 | 59.61 | 60.8 | 60.8 | +1.2 (+2.01%) | 3,309,848 |
| 11 Mar 2024 | CNY | 60.77 | 61.7 | 58.68 | 59.6 | 59.6 | +0.6 (+1.02%) | 2,822,682 |
| 8 Mar 2024 | CNY | 57.6 | 60.58 | 57.51 | 59 | 59 | +1.81 (+3.16%) | 3,253,058 |
| 7 Mar 2024 | CNY | 59.25 | 60.81 | 56.5 | 57.19 | 57.19 | -2.62 (-4.38%) | 3,533,366 |
| 6 Mar 2024 | CNY | 58 | 62.31 | 56.02 | 59.81 | 59.81 | -0.29 (-0.48%) | 4,445,932 |
| 5 Mar 2024 | CNY | 55 | 62.44 | 55 | 60.1 | 60.1 | +4.32 (+7.74%) | 5,704,160 |
| 4 Mar 2024 | CNY | 57.99 | 57.99 | 53.63 | 55.78 | 55.78 | -2.21 (-3.81%) | 3,519,017 |
| 1 Mar 2024 | CNY | 59.26 | 59.55 | 56.61 | 57.99 | 57.99 | -1.57 (-2.64%) | 4,651,764 |
| 29 Feb 2024 | CNY | 56.65 | 61.77 | 56.65 | 59.56 | 59.56 | +2.91 (+5.14%) | 5,177,308 |
| 28 Feb 2024 | CNY | 63.09 | 67.72 | 56 | 56.65 | 56.65 | -9.07 (-13.80%) | 7,216,731 |
| 27 Feb 2024 | CNY | 54.69 | 65.72 | 54.25 | 65.72 | 65.72 | +10.95 (+19.99%) | 5,413,257 |
| 26 Feb 2024 | CNY | 55.5 | 56.68 | 53.61 | 54.77 | 54.77 | -0.71 (-1.28%) | 4,165,231 |
| 23 Feb 2024 | CNY | 53.02 | 57.49 | 52.31 | 55.48 | 55.48 | +2.19 (+4.11%) | 5,079,172 |
| 22 Feb 2024 | CNY | 51.6 | 54.17 | 50.7 | 53.29 | 53.29 | +0.67 (+1.27%) | 4,695,601 |
| 21 Feb 2024 | CNY | 48.8 | 53.34 | 48.33 | 52.62 | 52.62 | +1.75 (+3.44%) | 5,223,565 |
