| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 54.21 | 55.15 | 52.9 | 53.36 | 53.36 | -1.07 (-1.97%) | 2,543,534 |
| 27 Mar 2024 | CNY | 52.8 | 55.48 | 52.53 | 54.43 | 54.43 | +1.89 (+3.60%) | 4,610,130 |
| 26 Mar 2024 | CNY | 51.67 | 53.15 | 51.1 | 52.54 | 52.54 | +1.02 (+1.98%) | 1,950,774 |
| 25 Mar 2024 | CNY | 50.5 | 53.27 | 50.42 | 51.52 | 51.52 | +0.72 (+1.42%) | 2,853,817 |
| 22 Mar 2024 | CNY | 51.42 | 51.57 | 49.94 | 50.8 | 50.8 | -0.67 (-1.30%) | 2,108,460 |
| 21 Mar 2024 | CNY | 52.5 | 53.38 | 51.06 | 51.47 | 51.47 | -1.47 (-2.78%) | 2,161,648 |
| 20 Mar 2024 | CNY | 52.8 | 53.54 | 51.8 | 52.94 | 52.94 | +0.1 (+0.19%) | 1,774,776 |
| 19 Mar 2024 | CNY | 53.03 | 53.3 | 52.34 | 52.84 | 52.84 | -0.29 (-0.55%) | 1,916,194 |
| 18 Mar 2024 | CNY | 51.6 | 53.35 | 51.04 | 53.13 | 53.13 | +2.12 (+4.16%) | 3,310,909 |
| 15 Mar 2024 | CNY | 50.29 | 51.7 | 49.6 | 51.01 | 51.01 | +0.73 (+1.45%) | 3,691,314 |
| 14 Mar 2024 | CNY | 51.5 | 55.36 | 50.16 | 50.28 | 50.28 | +3.57 (+7.64%) | 10,616,937 |
| 13 Mar 2024 | CNY | 45 | 47.35 | 44.81 | 46.71 | 46.71 | +1.67 (+3.71%) | 2,569,771 |
| 12 Mar 2024 | CNY | 45.77 | 46.99 | 44.76 | 45.04 | 45.04 | -0.31 (-0.68%) | 2,182,284 |
| 11 Mar 2024 | CNY | 44.88 | 45.69 | 43.82 | 45.35 | 45.35 | +0.99 (+2.23%) | 1,569,209 |
| 8 Mar 2024 | CNY | 43.2 | 44.68 | 42.8 | 44.36 | 44.36 | +1.16 (+2.69%) | 1,974,308 |
| 7 Mar 2024 | CNY | 45 | 45 | 43.14 | 43.2 | 43.2 | -1.35 (-3.03%) | 1,975,739 |
| 6 Mar 2024 | CNY | 45.54 | 45.81 | 44.14 | 44.55 | 44.55 | -1.35 (-2.94%) | 2,132,325 |
| 5 Mar 2024 | CNY | 46.18 | 46.67 | 44.75 | 45.9 | 45.9 | -0.85 (-1.82%) | 2,374,618 |
| 4 Mar 2024 | CNY | 46.33 | 47.8 | 46.1 | 46.75 | 46.75 | +0.42 (+0.91%) | 2,167,392 |
| 1 Mar 2024 | CNY | 45.61 | 46.52 | 44.56 | 46.33 | 46.33 | +0.69 (+1.51%) | 2,682,156 |
| 29 Feb 2024 | CNY | 44.5 | 46 | 44.1 | 45.64 | 45.64 | +1.12 (+2.52%) | 2,157,193 |
| 28 Feb 2024 | CNY | 46.64 | 48.1 | 44.52 | 44.52 | 44.52 | -1.65 (-3.57%) | 2,860,725 |
| 27 Feb 2024 | CNY | 45.23 | 46.44 | 44.33 | 46.17 | 46.17 | +0.96 (+2.12%) | 2,499,862 |
| 26 Feb 2024 | CNY | 45.1 | 46.37 | 44.8 | 45.21 | 45.21 | -0.09 (-0.20%) | 2,139,637 |
| 23 Feb 2024 | CNY | 44.84 | 45.3 | 44.32 | 45.3 | 45.3 | +0.5 (+1.12%) | 1,644,862 |
| 22 Feb 2024 | CNY | 43.95 | 45.26 | 43.95 | 44.8 | 44.8 | +0.56 (+1.27%) | 1,852,008 |
| 21 Feb 2024 | CNY | 44.48 | 45.84 | 44.05 | 44.24 | 44.24 | -0.31 (-0.70%) | 1,657,856 |
| 20 Feb 2024 | CNY | 44.11 | 45.76 | 43.57 | 44.55 | 44.55 | +0.44 (+1.00%) | 1,841,014 |
| 19 Feb 2024 | CNY | 44.97 | 46.45 | 43.5 | 44.11 | 44.11 | +0.06 (+0.14%) | 2,554,193 |
| 8 Feb 2024 | CNY | 42.48 | 45.48 | 42.03 | 44.05 | 44.05 | +2.25 (+5.38%) | 3,310,258 |
