| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 48.99 | 49.53 | 48.75 | 49.14 | 49.14 | +0.11 (+0.22%) | 2,312,819 |
| 25 Mar 2024 | CNY | 48.65 | 49.62 | 47.97 | 49.03 | 49.03 | +0.17 (+0.35%) | 3,591,545 |
| 22 Mar 2024 | CNY | 49.65 | 49.9 | 48.7 | 48.86 | 48.86 | -1.13 (-2.26%) | 2,987,213 |
| 21 Mar 2024 | CNY | 50.05 | 50.8 | 49.69 | 49.99 | 49.99 | -0.09 (-0.18%) | 2,961,005 |
| 20 Mar 2024 | CNY | 50.51 | 50.77 | 49.8 | 50.08 | 50.08 | -0.65 (-1.28%) | 3,409,862 |
| 19 Mar 2024 | CNY | 50.2 | 51.28 | 49.9 | 50.73 | 50.73 | +0.3 (+0.59%) | 4,450,148 |
| 18 Mar 2024 | CNY | 49.92 | 50.46 | 49.4 | 50.43 | 50.43 | +0.24 (+0.48%) | 3,093,856 |
| 15 Mar 2024 | CNY | 50.2 | 50.98 | 49.78 | 50.19 | 50.19 | -0.09 (-0.18%) | 2,954,768 |
| 14 Mar 2024 | CNY | 51 | 51.59 | 50.21 | 50.28 | 50.28 | -0.72 (-1.41%) | 2,964,286 |
| 13 Mar 2024 | CNY | 51.01 | 51.55 | 50.66 | 51 | 51 | -0.34 (-0.66%) | 3,733,058 |
| 12 Mar 2024 | CNY | 49.2 | 51.5 | 49.03 | 51.34 | 51.34 | +2.23 (+4.54%) | 7,210,777 |
| 11 Mar 2024 | CNY | 47.94 | 49.15 | 47.76 | 49.11 | 49.11 | +1.11 (+2.31%) | 3,564,432 |
| 8 Mar 2024 | CNY | 48.6 | 49.09 | 47.1 | 48 | 48 | -0.75 (-1.54%) | 3,382,243 |
| 7 Mar 2024 | CNY | 49.42 | 49.72 | 48.75 | 48.75 | 48.75 | -0.63 (-1.28%) | 2,561,541 |
| 6 Mar 2024 | CNY | 49.95 | 50.11 | 49 | 49.38 | 49.38 | -0.66 (-1.32%) | 2,475,000 |
| 5 Mar 2024 | CNY | 49.89 | 50.3 | 49.64 | 50.04 | 50.04 | +0.04 (+0.08%) | 2,896,767 |
| 4 Mar 2024 | CNY | 50.26 | 50.49 | 49.81 | 50 | 50 | -0.32 (-0.64%) | 2,333,796 |
| 1 Mar 2024 | CNY | 50.2 | 50.75 | 49.8 | 50.32 | 50.32 | +0.1 (+0.20%) | 2,767,299 |
| 29 Feb 2024 | CNY | 48.91 | 50.24 | 48.9 | 50.22 | 50.22 | +1.17 (+2.39%) | 3,374,509 |
| 28 Feb 2024 | CNY | 50.44 | 51.43 | 49.05 | 49.05 | 49.05 | -1.39 (-2.76%) | 4,278,094 |
| 27 Feb 2024 | CNY | 50.05 | 50.45 | 49.8 | 50.44 | 50.44 | +0.44 (+0.88%) | 3,363,133 |
| 26 Feb 2024 | CNY | 50.51 | 50.9 | 49.69 | 50 | 50 | -0.5 (-0.99%) | 3,842,607 |
| 23 Feb 2024 | CNY | 49.85 | 51.27 | 49.85 | 50.5 | 50.5 | +0.29 (+0.58%) | 3,940,214 |
| 22 Feb 2024 | CNY | 49.48 | 50.21 | 49.1 | 50.21 | 50.21 | +0.43 (+0.86%) | 3,924,756 |
| 21 Feb 2024 | CNY | 46.8 | 50.73 | 46.7 | 49.78 | 49.78 | +2.58 (+5.47%) | 6,865,548 |
| 20 Feb 2024 | CNY | 46.51 | 47.28 | 46.35 | 47.2 | 47.2 | +0.31 (+0.66%) | 3,076,589 |
| 19 Feb 2024 | CNY | 47.3 | 47.93 | 46.26 | 46.89 | 46.89 | +0.07 (+0.15%) | 4,911,757 |
| 8 Feb 2024 | CNY | 46.85 | 47.18 | 45.99 | 46.82 | 46.82 | +0.52 (+1.12%) | 4,432,439 |
| 7 Feb 2024 | CNY | 45.71 | 47.18 | 45.43 | 46.3 | 46.3 | +0.97 (+2.14%) | 4,680,759 |
| 6 Feb 2024 | CNY | 42.37 | 45.38 | 41.9 | 45.33 | 45.33 | +2.74 (+6.43%) | 5,555,099 |
