| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 55 | 59.5714 | 54.8571 | 58.1714 | 58.1714 | +2.393 (+4.29%) | 3,447,228 |
| 27 Mar 2024 | CNY | 56.8571 | 57.2571 | 54.9143 | 55.7786 | 55.7786 | -23.921 (-30.01%) | 2,387,068 |
| 26 Mar 2024 | CNY | 81 | 82.49 | 79.17 | 79.7 | 79.7 | -1.87 (-2.29%) | 1,757,209 |
| 25 Mar 2024 | CNY | 85.6 | 85.6 | 81.38 | 81.57 | 81.57 | -4.73 (-5.48%) | 2,321,096 |
| 22 Mar 2024 | CNY | 84.64 | 86.66 | 83.5 | 86.3 | 86.3 | +1.39 (+1.64%) | 2,067,837 |
| 21 Mar 2024 | CNY | 85.89 | 86.6 | 82.9 | 84.91 | 84.91 | -1.07 (-1.24%) | 1,944,644 |
| 20 Mar 2024 | CNY | 86.3 | 87.19 | 84.41 | 85.98 | 85.98 | -1.07 (-1.23%) | 1,755,808 |
| 19 Mar 2024 | CNY | 85.19 | 89.5 | 83.88 | 87.05 | 87.05 | +1.75 (+2.05%) | 2,952,475 |
| 18 Mar 2024 | CNY | 83.49 | 85.42 | 83.11 | 85.3 | 85.3 | +1.78 (+2.13%) | 1,821,284 |
| 15 Mar 2024 | CNY | 81.95 | 83.68 | 81.12 | 83.52 | 83.52 | +1.97 (+2.42%) | 1,170,439 |
| 14 Mar 2024 | CNY | 83.5 | 84.13 | 81 | 81.55 | 81.55 | -2.13 (-2.55%) | 1,138,805 |
| 13 Mar 2024 | CNY | 83.36 | 85.62 | 81.7 | 83.68 | 83.68 | +0.3 (+0.36%) | 1,719,129 |
| 12 Mar 2024 | CNY | 81.5 | 84.19 | 81.31 | 83.38 | 83.38 | +2.18 (+2.68%) | 1,770,191 |
| 11 Mar 2024 | CNY | 80.01 | 81.22 | 79.2 | 81.2 | 81.2 | +1.12 (+1.40%) | 1,094,876 |
| 8 Mar 2024 | CNY | 79.01 | 80.97 | 77.8 | 80.08 | 80.08 | +0.95 (+1.20%) | 2,062,824 |
| 7 Mar 2024 | CNY | 81.74 | 82.44 | 79.11 | 79.13 | 79.13 | -1.68 (-2.08%) | 1,364,201 |
| 6 Mar 2024 | CNY | 81.65 | 83 | 79.01 | 80.81 | 80.81 | -0.9 (-1.10%) | 1,802,445 |
| 5 Mar 2024 | CNY | 82.65 | 83.3 | 80.85 | 81.71 | 81.71 | -0.16 (-0.20%) | 2,032,885 |
| 4 Mar 2024 | CNY | 82.86 | 83.7 | 80.96 | 81.87 | 81.87 | -0.96 (-1.16%) | 1,848,655 |
| 1 Mar 2024 | CNY | 82 | 83.66 | 81 | 82.83 | 82.83 | +0.83 (+1.01%) | 1,705,395 |
| 29 Feb 2024 | CNY | 78.78 | 82 | 78.16 | 82 | 82 | +3.24 (+4.11%) | 2,582,803 |
| 28 Feb 2024 | CNY | 86.2 | 86.2 | 78.76 | 78.76 | 78.76 | -7.31 (-8.49%) | 3,652,290 |
| 27 Feb 2024 | CNY | 82.58 | 86.3 | 81.6 | 86.07 | 86.07 | +3.17 (+3.82%) | 2,004,841 |
| 26 Feb 2024 | CNY | 81.72 | 86 | 81 | 82.9 | 82.9 | +1.02 (+1.25%) | 2,673,398 |
| 23 Feb 2024 | CNY | 79.51 | 83.53 | 78.6 | 81.88 | 81.88 | +1.87 (+2.34%) | 2,011,790 |
| 22 Feb 2024 | CNY | 79.98 | 81.5 | 79.12 | 80.01 | 80.01 | -0.05 (-0.06%) | 1,531,681 |
| 21 Feb 2024 | CNY | 76.84 | 83.12 | 76.52 | 80.06 | 80.06 | +2.06 (+2.64%) | 2,251,565 |
| 20 Feb 2024 | CNY | 76.02 | 79 | 75.63 | 78 | 78 | +2 (+2.63%) | 2,268,593 |
| 19 Feb 2024 | CNY | 79.5 | 79.9 | 74.47 | 76 | 76 | -1.82 (-2.34%) | 2,810,842 |
| 8 Feb 2024 | CNY | 73.88 | 80.2 | 73.46 | 77.82 | 77.82 | +3.48 (+4.68%) | 3,451,602 |
