| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 48.79 | 48.88 | 45.75 | 45.82 | 45.82 | -2.58 (-5.33%) | 2,931,798 |
| 26 Mar 2024 | CNY | 52 | 52.35 | 47.7 | 48.4 | 48.4 | -3.6 (-6.92%) | 6,085,765 |
| 25 Mar 2024 | CNY | 56.27 | 56.9 | 51.48 | 52 | 52 | -5 (-8.77%) | 6,033,735 |
| 22 Mar 2024 | CNY | 58.6 | 59.14 | 56.5 | 57 | 57 | -1.88 (-3.19%) | 2,165,795 |
| 21 Mar 2024 | CNY | 59.01 | 60.55 | 57.24 | 58.88 | 58.88 | -0.62 (-1.04%) | 2,507,885 |
| 20 Mar 2024 | CNY | 59.13 | 60.91 | 59.05 | 59.5 | 59.5 | +0.1 (+0.17%) | 2,576,317 |
| 19 Mar 2024 | CNY | 57.24 | 61 | 57.24 | 59.4 | 59.4 | +1.88 (+3.27%) | 4,320,260 |
| 18 Mar 2024 | CNY | 57.68 | 57.83 | 56 | 57.52 | 57.52 | +0.71 (+1.25%) | 2,606,154 |
| 15 Mar 2024 | CNY | 58.16 | 58.38 | 55.3 | 56.81 | 56.81 | -1.12 (-1.93%) | 3,633,315 |
| 14 Mar 2024 | CNY | 57.5 | 59.29 | 56.58 | 57.93 | 57.93 | +0.15 (+0.26%) | 2,838,038 |
| 13 Mar 2024 | CNY | 56.34 | 59.05 | 54.88 | 57.78 | 57.78 | +1.9 (+3.40%) | 4,226,236 |
| 12 Mar 2024 | CNY | 54.06 | 56.66 | 53.55 | 55.88 | 55.88 | +1.79 (+3.31%) | 2,972,139 |
| 11 Mar 2024 | CNY | 53.35 | 54.29 | 52.15 | 54.09 | 54.09 | +0.25 (+0.46%) | 2,198,074 |
| 8 Mar 2024 | CNY | 53 | 54.3 | 52.6 | 53.84 | 53.84 | +1.04 (+1.97%) | 2,459,787 |
| 7 Mar 2024 | CNY | 54.12 | 56.08 | 52.66 | 52.8 | 52.8 | -1.5 (-2.76%) | 2,927,054 |
| 6 Mar 2024 | CNY | 54.2 | 55.56 | 52.3 | 54.3 | 54.3 | -1.31 (-2.36%) | 3,554,831 |
| 5 Mar 2024 | CNY | 55.7 | 58.5 | 55.32 | 55.61 | 55.61 | -1.39 (-2.44%) | 3,929,301 |
| 4 Mar 2024 | CNY | 54.83 | 57 | 54.02 | 57 | 57 | +2.23 (+4.07%) | 3,315,887 |
| 1 Mar 2024 | CNY | 52.98 | 55.4 | 52.98 | 54.77 | 54.77 | +2.02 (+3.83%) | 3,776,979 |
| 29 Feb 2024 | CNY | 49.61 | 52.98 | 49.58 | 52.75 | 52.75 | +2.5 (+4.98%) | 3,554,134 |
| 28 Feb 2024 | CNY | 56.03 | 57.2 | 50.22 | 50.25 | 50.25 | -6.54 (-11.52%) | 6,091,431 |
| 27 Feb 2024 | CNY | 54.49 | 57.95 | 54 | 56.79 | 56.79 | +2.84 (+5.26%) | 3,986,446 |
| 26 Feb 2024 | CNY | 52.09 | 56.6 | 51.95 | 53.95 | 53.95 | +1.1 (+2.08%) | 4,332,509 |
| 23 Feb 2024 | CNY | 49.59 | 54.09 | 48.86 | 52.85 | 52.85 | +3.35 (+6.77%) | 3,881,198 |
| 22 Feb 2024 | CNY | 47.93 | 49.55 | 47.81 | 49.5 | 49.5 | +1.35 (+2.80%) | 2,169,016 |
| 21 Feb 2024 | CNY | 48.51 | 50.9 | 47.9 | 48.15 | 48.15 | -0.93 (-1.89%) | 3,627,891 |
| 20 Feb 2024 | CNY | 46.38 | 49.61 | 45.52 | 49.08 | 49.08 | +2.08 (+4.43%) | 4,184,966 |
| 19 Feb 2024 | CNY | 48.6 | 49.48 | 46.03 | 47 | 47 | -1.26 (-2.61%) | 3,300,915 |
| 8 Feb 2024 | CNY | 44.99 | 48.65 | 44.98 | 48.26 | 48.26 | +3.23 (+7.17%) | 3,609,336 |
| 7 Feb 2024 | CNY | 45.3 | 47.21 | 44.08 | 45.03 | 45.03 | +0.96 (+2.18%) | 4,319,377 |
