| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 55.9 | 56.6 | 54.67 | 55.26 | 55.26 | -1.13 (-2.00%) | 3,150,357 |
| 21 Mar 2024 | CNY | 57.01 | 57.2 | 55.46 | 56.39 | 56.39 | -0.78 (-1.36%) | 3,198,214 |
| 20 Mar 2024 | CNY | 58.13 | 59.5 | 55.66 | 57.17 | 57.17 | -0.88 (-1.52%) | 4,545,954 |
| 19 Mar 2024 | CNY | 56.71 | 60.89 | 56.66 | 58.05 | 58.05 | +1.46 (+2.58%) | 6,740,699 |
| 18 Mar 2024 | CNY | 54.73 | 56.6 | 54.11 | 56.59 | 56.59 | +2.48 (+4.58%) | 4,597,763 |
| 15 Mar 2024 | CNY | 52.3 | 54.14 | 51.66 | 54.11 | 54.11 | +1.54 (+2.93%) | 3,547,405 |
| 14 Mar 2024 | CNY | 55.01 | 55.46 | 51.65 | 52.57 | 52.57 | -2.48 (-4.50%) | 4,827,650 |
| 13 Mar 2024 | CNY | 55.8 | 56.38 | 54.96 | 55.05 | 55.05 | -0.24 (-0.43%) | 3,658,582 |
| 12 Mar 2024 | CNY | 55.18 | 56.48 | 54.52 | 55.29 | 55.29 | +0.13 (+0.24%) | 3,851,611 |
| 11 Mar 2024 | CNY | 54.1 | 55.25 | 53.2 | 55.16 | 55.16 | +0.18 (+0.33%) | 3,598,041 |
| 8 Mar 2024 | CNY | 53.69 | 55.69 | 53.45 | 54.98 | 54.98 | +1.61 (+3.02%) | 3,882,022 |
| 7 Mar 2024 | CNY | 55.99 | 58.78 | 53.03 | 53.37 | 53.37 | -2.35 (-4.22%) | 5,318,721 |
| 6 Mar 2024 | CNY | 52.7 | 56.39 | 52.01 | 55.72 | 55.72 | +2.9 (+5.49%) | 5,875,776 |
| 5 Mar 2024 | CNY | 54.08 | 54.84 | 52.5 | 52.82 | 52.82 | -1.68 (-3.08%) | 3,866,168 |
| 4 Mar 2024 | CNY | 55.8 | 56.58 | 53.43 | 54.5 | 54.5 | -1.15 (-2.07%) | 4,781,111 |
| 1 Mar 2024 | CNY | 54.89 | 55.89 | 53.72 | 55.65 | 55.65 | +0.66 (+1.20%) | 4,525,887 |
| 29 Feb 2024 | CNY | 51.57 | 55.65 | 51.55 | 54.99 | 54.99 | +1.5 (+2.80%) | 5,209,470 |
| 28 Feb 2024 | CNY | 59.79 | 60.91 | 53 | 53.49 | 53.49 | -6.25 (-10.46%) | 5,996,674 |
| 27 Feb 2024 | CNY | 58.88 | 60 | 56.51 | 59.74 | 59.74 | -0.29 (-0.48%) | 5,799,481 |
| 26 Feb 2024 | CNY | 58.4 | 62.15 | 57.36 | 60.03 | 60.03 | +1.71 (+2.93%) | 7,180,187 |
| 23 Feb 2024 | CNY | 52.97 | 59.9 | 52.6 | 58.32 | 58.32 | +5.77 (+10.98%) | 6,467,770 |
| 22 Feb 2024 | CNY | 53 | 53.79 | 51.2 | 52.55 | 52.55 | -0.47 (-0.89%) | 4,363,125 |
| 21 Feb 2024 | CNY | 50.52 | 54.89 | 49.6 | 53.02 | 53.02 | +2.01 (+3.94%) | 5,349,706 |
| 20 Feb 2024 | CNY | 51.82 | 51.82 | 49.25 | 51.01 | 51.01 | -2.32 (-4.35%) | 6,078,413 |
| 19 Feb 2024 | CNY | 54.4 | 54.58 | 49.1 | 53.33 | 53.33 | -1.42 (-2.59%) | 6,469,905 |
| 8 Feb 2024 | CNY | 47.94 | 56.36 | 46.09 | 54.75 | 54.75 | +7.78 (+16.56%) | 5,981,874 |
| 7 Feb 2024 | CNY | 48.2 | 51.25 | 45.51 | 46.97 | 46.97 | -0.54 (-1.14%) | 6,574,797 |
| 6 Feb 2024 | CNY | 43.38 | 48.48 | 40.88 | 47.51 | 47.51 | +3.47 (+7.88%) | 5,713,885 |
| 5 Feb 2024 | CNY | 48.29 | 48.97 | 43.39 | 44.04 | 44.04 | -4.72 (-9.68%) | 4,456,404 |
| 2 Feb 2024 | CNY | 51.76 | 52.06 | 46.65 | 48.76 | 48.76 | -2.46 (-4.80%) | 3,543,973 |
