| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 65.35 | 67.2 | 63.96 | 65.3 | 65.3 | -0.59 (-0.90%) | 7,690,143 |
| 3 Apr 2024 | CNY | 66.71 | 67.45 | 65.61 | 65.89 | 65.89 | -0.95 (-1.42%) | 3,761,809 |
| 2 Apr 2024 | CNY | 65.49 | 67.44 | 65.16 | 66.84 | 66.84 | +0.89 (+1.35%) | 5,177,146 |
| 1 Apr 2024 | CNY | 65.54 | 66.5 | 65.16 | 65.95 | 65.95 | +1.48 (+2.30%) | 4,433,100 |
| 29 Mar 2024 | CNY | 64.31 | 64.9 | 64.25 | 64.47 | 64.47 | -0.13 (-0.20%) | 1,352,454 |
| 28 Mar 2024 | CNY | 63.32 | 64.8 | 63.2 | 64.6 | 64.6 | +1.05 (+1.65%) | 2,922,202 |
| 27 Mar 2024 | CNY | 64.35 | 65.33 | 63.51 | 63.55 | 63.55 | -1.32 (-2.03%) | 3,052,800 |
| 26 Mar 2024 | CNY | 64.2 | 64.94 | 63.82 | 64.87 | 64.87 | +0.66 (+1.03%) | 3,426,720 |
| 25 Mar 2024 | CNY | 65 | 65.34 | 64.08 | 64.21 | 64.21 | -1.14 (-1.74%) | 4,111,277 |
| 22 Mar 2024 | CNY | 67.43 | 67.72 | 65.1 | 65.35 | 65.35 | -2.55 (-3.76%) | 6,188,330 |
| 21 Mar 2024 | CNY | 68.7 | 69.33 | 67.75 | 67.9 | 67.9 | -0.84 (-1.22%) | 3,766,998 |
| 20 Mar 2024 | CNY | 68.78 | 69.49 | 68.3 | 68.74 | 68.74 | -0.09 (-0.13%) | 4,640,382 |
| 19 Mar 2024 | CNY | 68.07 | 69.36 | 67.58 | 68.83 | 68.83 | +0.45 (+0.66%) | 4,263,822 |
| 18 Mar 2024 | CNY | 67.93 | 68.42 | 67 | 68.38 | 68.38 | +0.46 (+0.68%) | 3,884,960 |
| 15 Mar 2024 | CNY | 67.61 | 69.19 | 67.26 | 67.92 | 67.92 | 0.0 (0.0%) | 3,928,305 |
| 14 Mar 2024 | CNY | 68.58 | 69.68 | 67.45 | 67.92 | 67.92 | -1.08 (-1.57%) | 4,613,258 |
| 13 Mar 2024 | CNY | 68.45 | 69.66 | 67.83 | 69 | 69 | +0.42 (+0.61%) | 7,106,274 |
| 12 Mar 2024 | CNY | 65.88 | 69.89 | 65.46 | 68.58 | 68.58 | +2.57 (+3.89%) | 9,587,490 |
| 11 Mar 2024 | CNY | 64.46 | 66.97 | 64.4 | 66.01 | 66.01 | +1.71 (+2.66%) | 5,582,195 |
| 8 Mar 2024 | CNY | 65 | 65.31 | 63.6 | 64.3 | 64.3 | -0.78 (-1.20%) | 4,156,816 |
| 7 Mar 2024 | CNY | 66.99 | 67 | 65.07 | 65.08 | 65.08 | -1.62 (-2.43%) | 4,160,176 |
| 6 Mar 2024 | CNY | 67 | 67.82 | 66.6 | 66.7 | 66.7 | -0.44 (-0.66%) | 5,454,627 |
| 5 Mar 2024 | CNY | 65.51 | 68.55 | 65.31 | 67.14 | 67.14 | +1.09 (+1.65%) | 7,823,285 |
| 4 Mar 2024 | CNY | 65.31 | 66.45 | 64.69 | 66.05 | 66.05 | +0.45 (+0.69%) | 5,075,661 |
| 1 Mar 2024 | CNY | 65 | 66.16 | 64.5 | 65.6 | 65.6 | +0.1 (+0.15%) | 4,807,613 |
| 29 Feb 2024 | CNY | 63.01 | 65.6 | 62.81 | 65.5 | 65.5 | +2.12 (+3.34%) | 6,255,585 |
| 28 Feb 2024 | CNY | 64.99 | 66.18 | 63.32 | 63.38 | 63.38 | -1.61 (-2.48%) | 6,987,165 |
| 27 Feb 2024 | CNY | 64.37 | 65.11 | 64 | 64.99 | 64.99 | +0.24 (+0.37%) | 5,391,749 |
| 26 Feb 2024 | CNY | 66.6 | 67.16 | 64.6 | 64.75 | 64.75 | -2.52 (-3.75%) | 7,248,970 |
| 23 Feb 2024 | CNY | 64.91 | 68.45 | 64.91 | 67.27 | 67.27 | +1.7 (+2.59%) | 11,650,120 |
