| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 53.08 | 54.02 | 52.18 | 52.26 | 52.26 | -1.16 (-2.17%) | 80,334,963 |
| 20 Mar 2024 | CNY | 52.3 | 54.93 | 52.3 | 53.42 | 53.42 | +0.99 (+1.89%) | 117,325,764 |
| 19 Mar 2024 | CNY | 52.8 | 54.1 | 52.08 | 52.43 | 52.43 | -0.87 (-1.63%) | 87,482,754 |
| 18 Mar 2024 | CNY | 52.3 | 53.71 | 51.98 | 53.3 | 53.3 | +0.84 (+1.60%) | 117,721,180 |
| 15 Mar 2024 | CNY | 52.03 | 52.55 | 50.87 | 52.46 | 52.46 | +0.16 (+0.31%) | 87,324,711 |
| 14 Mar 2024 | CNY | 50.6 | 53.07 | 50.59 | 52.3 | 52.3 | +0.68 (+1.32%) | 118,355,110 |
| 13 Mar 2024 | CNY | 54.02 | 54.24 | 51.56 | 51.62 | 51.62 | -1.58 (-2.97%) | 122,453,993 |
| 12 Mar 2024 | CNY | 54.9 | 54.97 | 52.7 | 53.2 | 53.2 | -1.92 (-3.48%) | 118,315,317 |
| 11 Mar 2024 | CNY | 51.8 | 55.12 | 51.6 | 55.12 | 55.12 | +1.97 (+3.71%) | 142,659,139 |
| 8 Mar 2024 | CNY | 52.6 | 53.58 | 51.76 | 53.15 | 53.15 | +1.08 (+2.07%) | 118,634,492 |
| 7 Mar 2024 | CNY | 54.01 | 54.65 | 51.8 | 52.07 | 52.07 | -2.43 (-4.46%) | 146,563,485 |
| 6 Mar 2024 | CNY | 52.1 | 55.4 | 51.68 | 54.5 | 54.5 | +1.56 (+2.95%) | 171,358,664 |
| 5 Mar 2024 | CNY | 52.59 | 56.8 | 51.8 | 52.94 | 52.94 | -0.98 (-1.82%) | 185,870,415 |
| 4 Mar 2024 | CNY | 54.8 | 54.8 | 51.87 | 53.92 | 53.92 | +0.42 (+0.79%) | 186,216,120 |
| 1 Mar 2024 | CNY | 48.95 | 54 | 48.71 | 53.5 | 53.5 | +3.79 (+7.62%) | 214,532,103 |
| 29 Feb 2024 | CNY | 48.56 | 51.36 | 47.8 | 49.71 | 49.71 | +2.15 (+4.52%) | 234,818,992 |
| 28 Feb 2024 | CNY | 50.21 | 50.45 | 47.54 | 47.56 | 47.56 | +1.7 (+3.71%) | 262,077,229 |
| 27 Feb 2024 | CNY | 41.07 | 45.86 | 40.8 | 45.86 | 45.86 | +4.17 (+10.00%) | 89,577,987 |
| 26 Feb 2024 | CNY | 39.47 | 42.8 | 39.18 | 41.69 | 41.69 | +2.37 (+6.03%) | 114,128,888 |
| 23 Feb 2024 | CNY | 39.73 | 39.87 | 38.86 | 39.32 | 39.32 | +0.18 (+0.46%) | 90,123,648 |
| 22 Feb 2024 | CNY | 38.5 | 39.73 | 38.49 | 39.14 | 39.14 | +3.02 (+8.36%) | 120,117,053 |
| 21 Feb 2024 | CNY | 35.86 | 37.1 | 35.71 | 36.12 | 36.12 | -0.46 (-1.26%) | 49,742,676 |
| 20 Feb 2024 | CNY | 36.9 | 37.45 | 36.48 | 36.58 | 36.58 | -0.82 (-2.19%) | 68,370,272 |
| 19 Feb 2024 | CNY | 36.01 | 37.4 | 35.18 | 37.4 | 37.4 | +3.4 (+10%) | 86,529,663 |
| 8 Feb 2024 | CNY | 33.2 | 34.25 | 33.18 | 34 | 34 | +1.35 (+4.13%) | 42,077,291 |
| 7 Feb 2024 | CNY | 32.3 | 33.38 | 32.1 | 32.65 | 32.65 | +0.25 (+0.77%) | 40,564,720 |
| 6 Feb 2024 | CNY | 29.55 | 32.83 | 29.51 | 32.4 | 32.4 | +2.3 (+7.64%) | 43,936,011 |
| 5 Feb 2024 | CNY | 30.3 | 31.41 | 28.72 | 30.1 | 30.1 | -0.69 (-2.24%) | 40,996,499 |
| 2 Feb 2024 | CNY | 31.9 | 32.3 | 29 | 30.79 | 30.79 | -1.19 (-3.72%) | 46,156,694 |
| 1 Feb 2024 | CNY | 31 | 32.9 | 30.34 | 31.98 | 31.98 | +0.63 (+2.01%) | 36,336,763 |
