| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 45.8 | 45.83 | 44.12 | 44.61 | 44.61 | -1.19 (-2.60%) | 1,141,394 |
| 25 Mar 2024 | CNY | 47.69 | 47.98 | 45.77 | 45.8 | 45.8 | -1.87 (-3.92%) | 1,350,886 |
| 22 Mar 2024 | CNY | 48.25 | 48.25 | 47.05 | 47.67 | 47.67 | -0.36 (-0.75%) | 1,287,120 |
| 21 Mar 2024 | CNY | 48.76 | 49.3 | 48.03 | 48.03 | 48.03 | -0.71 (-1.46%) | 933,540 |
| 20 Mar 2024 | CNY | 48 | 49.05 | 47.89 | 48.74 | 48.74 | +0.44 (+0.91%) | 1,035,642 |
| 19 Mar 2024 | CNY | 49 | 49.35 | 48.26 | 48.3 | 48.3 | -0.76 (-1.55%) | 1,095,148 |
| 18 Mar 2024 | CNY | 48.8 | 49.29 | 47.03 | 49.06 | 49.06 | +0.3 (+0.62%) | 1,804,281 |
| 15 Mar 2024 | CNY | 48.1 | 49.89 | 47.6 | 48.76 | 48.76 | -0.04 (-0.08%) | 2,016,772 |
| 14 Mar 2024 | CNY | 50.49 | 51.16 | 48.61 | 48.8 | 48.8 | +0.91 (+1.90%) | 4,649,570 |
| 13 Mar 2024 | CNY | 47.6 | 48.41 | 47.14 | 47.89 | 47.89 | +0.13 (+0.27%) | 1,362,233 |
| 12 Mar 2024 | CNY | 46.63 | 48.5 | 46.63 | 47.76 | 47.76 | +1.13 (+2.42%) | 1,835,728 |
| 11 Mar 2024 | CNY | 44.82 | 46.64 | 44.28 | 46.63 | 46.63 | +1.81 (+4.04%) | 1,901,500 |
| 8 Mar 2024 | CNY | 44.33 | 45 | 43.89 | 44.82 | 44.82 | +0.49 (+1.11%) | 1,127,206 |
| 7 Mar 2024 | CNY | 46 | 46.28 | 44.33 | 44.33 | 44.33 | -1.5 (-3.27%) | 1,449,142 |
| 6 Mar 2024 | CNY | 46.02 | 46.7 | 44.8 | 45.83 | 45.83 | -0.73 (-1.57%) | 1,582,742 |
| 5 Mar 2024 | CNY | 47.58 | 48 | 46.09 | 46.56 | 46.56 | -1.33 (-2.78%) | 1,675,208 |
| 4 Mar 2024 | CNY | 47.5 | 48.45 | 47.23 | 47.89 | 47.89 | +0.46 (+0.97%) | 1,714,931 |
| 1 Mar 2024 | CNY | 48.41 | 48.5 | 47.02 | 47.43 | 47.43 | -0.45 (-0.94%) | 1,456,467 |
| 29 Feb 2024 | CNY | 46.33 | 47.96 | 46.14 | 47.88 | 47.88 | +1.7 (+3.68%) | 1,874,351 |
| 28 Feb 2024 | CNY | 49 | 51.2 | 46 | 46.18 | 46.18 | -3.09 (-6.27%) | 3,031,510 |
| 27 Feb 2024 | CNY | 46.45 | 49.3 | 46.34 | 49.27 | 49.27 | +2.27 (+4.83%) | 2,190,803 |
| 26 Feb 2024 | CNY | 47.69 | 48.3 | 46.45 | 47 | 47 | -0.68 (-1.43%) | 2,043,328 |
| 23 Feb 2024 | CNY | 46.9 | 48.3 | 46.41 | 47.68 | 47.68 | +1.31 (+2.83%) | 1,919,851 |
| 22 Feb 2024 | CNY | 46.19 | 46.8 | 45.6 | 46.37 | 46.37 | +0.19 (+0.41%) | 1,374,678 |
| 21 Feb 2024 | CNY | 45.56 | 48.05 | 45.03 | 46.18 | 46.18 | +0.63 (+1.38%) | 2,092,672 |
| 20 Feb 2024 | CNY | 45.35 | 46.29 | 45.02 | 45.55 | 45.55 | -0.45 (-0.98%) | 1,751,025 |
| 19 Feb 2024 | CNY | 47.3 | 48.6 | 45 | 46 | 46 | -1.29 (-2.73%) | 2,420,083 |
| 8 Feb 2024 | CNY | 43 | 47.58 | 42.95 | 47.29 | 47.29 | +4.3 (+10.00%) | 3,348,451 |
| 7 Feb 2024 | CNY | 42.47 | 45.59 | 41.97 | 42.99 | 42.99 | +0.2 (+0.47%) | 3,157,150 |
| 6 Feb 2024 | CNY | 37.5 | 43.3 | 36.55 | 42.79 | 42.79 | +4.99 (+13.20%) | 3,838,816 |
