| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 52.87 | 55.35 | 52.87 | 53.87 | 53.87 | +0.83 (+1.56%) | 914,712 |
| 28 Mar 2024 | CNY | 53.44 | 55.16 | 52.41 | 53.04 | 53.04 | +0.2 (+0.38%) | 1,875,509 |
| 27 Mar 2024 | CNY | 53 | 53.82 | 52 | 52.84 | 52.84 | -0.08 (-0.15%) | 1,430,605 |
| 26 Mar 2024 | CNY | 54.32 | 54.73 | 52.63 | 52.92 | 52.92 | -1.63 (-2.99%) | 1,474,116 |
| 25 Mar 2024 | CNY | 55.08 | 55.76 | 53.51 | 54.55 | 54.55 | +0.32 (+0.59%) | 1,447,272 |
| 22 Mar 2024 | CNY | 55.97 | 56.48 | 53.72 | 54.23 | 54.23 | -2.37 (-4.19%) | 1,764,707 |
| 21 Mar 2024 | CNY | 57.07 | 57.78 | 55.9 | 56.6 | 56.6 | -0.8 (-1.39%) | 1,379,544 |
| 20 Mar 2024 | CNY | 57 | 57.88 | 56.6 | 57.4 | 57.4 | +0.13 (+0.23%) | 1,606,089 |
| 19 Mar 2024 | CNY | 59.6 | 61.19 | 57 | 57.27 | 57.27 | -2.36 (-3.96%) | 2,253,703 |
| 18 Mar 2024 | CNY | 58.6 | 60.16 | 58.01 | 59.63 | 59.63 | +0.75 (+1.27%) | 2,786,865 |
| 15 Mar 2024 | CNY | 56 | 59.28 | 55.5 | 58.88 | 58.88 | +2.88 (+5.14%) | 4,252,928 |
| 14 Mar 2024 | CNY | 64 | 64 | 55.66 | 56 | 56 | +2.67 (+5.01%) | 5,296,313 |
| 13 Mar 2024 | CNY | 53.1 | 54.26 | 52.6 | 53.33 | 53.33 | +0.23 (+0.43%) | 1,741,821 |
| 12 Mar 2024 | CNY | 54.06 | 54.63 | 52.2 | 53.1 | 53.1 | -0.8 (-1.48%) | 2,163,626 |
| 11 Mar 2024 | CNY | 49.9 | 54.5 | 48.49 | 53.9 | 53.9 | +4.5 (+9.11%) | 2,652,853 |
| 8 Mar 2024 | CNY | 47.58 | 49.57 | 47.58 | 49.4 | 49.4 | +1.16 (+2.40%) | 1,669,674 |
| 7 Mar 2024 | CNY | 49.15 | 49.16 | 48.06 | 48.24 | 48.24 | -0.76 (-1.55%) | 1,462,781 |
| 6 Mar 2024 | CNY | 48.75 | 50.27 | 47.28 | 49 | 49 | +0.19 (+0.39%) | 1,596,827 |
| 5 Mar 2024 | CNY | 51 | 51.42 | 48.6 | 48.81 | 48.81 | -2.19 (-4.29%) | 2,067,684 |
| 4 Mar 2024 | CNY | 49.38 | 52 | 49.3 | 51 | 51 | +0.97 (+1.94%) | 1,859,727 |
| 1 Mar 2024 | CNY | 50.47 | 51.47 | 48.49 | 50.03 | 50.03 | -0.17 (-0.34%) | 2,414,829 |
| 29 Feb 2024 | CNY | 48.95 | 50.79 | 48.64 | 50.2 | 50.2 | +0.22 (+0.44%) | 1,979,604 |
| 28 Feb 2024 | CNY | 49.7 | 53.56 | 49.68 | 49.98 | 49.98 | +0.81 (+1.65%) | 3,168,756 |
| 27 Feb 2024 | CNY | 47.5 | 49.57 | 46.86 | 49.17 | 49.17 | +1.57 (+3.30%) | 2,144,326 |
| 26 Feb 2024 | CNY | 46.69 | 49.5 | 46 | 47.6 | 47.6 | +0.47 (+1.00%) | 2,339,625 |
| 23 Feb 2024 | CNY | 46.32 | 47.89 | 46 | 47.13 | 47.13 | +0.86 (+1.86%) | 2,372,686 |
| 22 Feb 2024 | CNY | 46.52 | 47 | 44.62 | 46.27 | 46.27 | -1.09 (-2.30%) | 2,845,638 |
| 21 Feb 2024 | CNY | 43.25 | 47.36 | 43.25 | 47.36 | 47.36 | +2.36 (+5.24%) | 3,351,863 |
| 20 Feb 2024 | CNY | 43.66 | 45.8 | 43 | 45 | 45 | +0.4 (+0.90%) | 2,789,187 |
| 19 Feb 2024 | CNY | 47.5 | 47.6 | 42.93 | 44.6 | 44.6 | -2.53 (-5.37%) | 4,539,341 |
