| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 46.51 | 46.89 | 46.01 | 46.02 | 46.02 | -0.66 (-1.41%) | 709,200 |
| 21 Mar 2024 | CNY | 47.47 | 47.57 | 46.58 | 46.68 | 46.68 | -0.7 (-1.48%) | 833,611 |
| 20 Mar 2024 | CNY | 47.43 | 47.63 | 47.12 | 47.38 | 47.38 | -0.04 (-0.08%) | 653,055 |
| 19 Mar 2024 | CNY | 47.88 | 48.15 | 47.4 | 47.42 | 47.42 | -0.46 (-0.96%) | 611,200 |
| 18 Mar 2024 | CNY | 48 | 48.55 | 47.3 | 47.88 | 47.88 | -0.3 (-0.62%) | 856,300 |
| 15 Mar 2024 | CNY | 47.34 | 48.18 | 47.12 | 48.18 | 48.18 | +0.73 (+1.54%) | 1,254,316 |
| 14 Mar 2024 | CNY | 47.62 | 48.19 | 47.18 | 47.45 | 47.45 | -0.31 (-0.65%) | 629,800 |
| 13 Mar 2024 | CNY | 47.94 | 48.2 | 47.36 | 47.76 | 47.76 | -0.15 (-0.31%) | 790,200 |
| 12 Mar 2024 | CNY | 48.56 | 48.56 | 47.58 | 47.91 | 47.91 | -0.41 (-0.85%) | 853,870 |
| 11 Mar 2024 | CNY | 46.97 | 48.41 | 46.64 | 48.32 | 48.32 | +1.28 (+2.72%) | 1,582,400 |
| 8 Mar 2024 | CNY | 47.07 | 47.37 | 46.3 | 47.04 | 47.04 | +0.11 (+0.23%) | 861,000 |
| 7 Mar 2024 | CNY | 47.5 | 48.15 | 46.85 | 46.93 | 46.93 | -1.07 (-2.23%) | 1,492,300 |
| 6 Mar 2024 | CNY | 49.39 | 49.39 | 46.7 | 48 | 48 | -1.63 (-3.28%) | 2,344,201 |
| 5 Mar 2024 | CNY | 46.35 | 49.69 | 46.18 | 49.63 | 49.63 | +3.29 (+7.10%) | 2,536,659 |
| 4 Mar 2024 | CNY | 47.62 | 48.39 | 46.15 | 46.34 | 46.34 | -1.58 (-3.30%) | 1,792,754 |
| 1 Mar 2024 | CNY | 48.46 | 48.73 | 47.68 | 47.92 | 47.92 | -0.54 (-1.11%) | 945,033 |
| 29 Feb 2024 | CNY | 47.11 | 48.47 | 46.8 | 48.46 | 48.46 | +1.31 (+2.78%) | 1,446,997 |
| 28 Feb 2024 | CNY | 47.85 | 49 | 47.13 | 47.15 | 47.15 | -0.69 (-1.44%) | 1,530,255 |
| 27 Feb 2024 | CNY | 47.52 | 48.46 | 47.1 | 47.84 | 47.84 | +0.32 (+0.67%) | 1,304,531 |
| 26 Feb 2024 | CNY | 46.8 | 48.25 | 46.18 | 47.52 | 47.52 | +0.64 (+1.37%) | 1,308,200 |
| 23 Feb 2024 | CNY | 47.99 | 47.99 | 46.7 | 46.88 | 46.88 | -0.89 (-1.86%) | 1,315,161 |
| 22 Feb 2024 | CNY | 48.07 | 48.63 | 47.32 | 47.77 | 47.77 | -0.31 (-0.64%) | 1,607,919 |
| 21 Feb 2024 | CNY | 48.02 | 49.65 | 47.82 | 48.08 | 48.08 | -0.31 (-0.64%) | 1,515,360 |
| 20 Feb 2024 | CNY | 49.67 | 49.67 | 47.86 | 48.39 | 48.39 | -0.75 (-1.53%) | 1,181,718 |
| 19 Feb 2024 | CNY | 51.96 | 52.49 | 48.91 | 49.14 | 49.14 | -3.04 (-5.83%) | 2,459,547 |
| 8 Feb 2024 | CNY | 51.9 | 55.78 | 49 | 52.18 | 52.18 | +1.03 (+2.01%) | 3,849,033 |
| 7 Feb 2024 | CNY | 46.6 | 51.15 | 46.6 | 51.15 | 51.15 | +4.65 (+10.00%) | 3,351,077 |
| 6 Feb 2024 | CNY | 44.58 | 46.98 | 43.18 | 46.5 | 46.5 | +2.41 (+5.47%) | 1,740,858 |
| 5 Feb 2024 | CNY | 42 | 45 | 41.34 | 44.09 | 44.09 | -0.06 (-0.14%) | 2,268,448 |
| 2 Feb 2024 | CNY | 45.09 | 46.31 | 43.31 | 44.15 | 44.15 | -1.16 (-2.56%) | 1,297,800 |
