| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 57.11 | 57.45 | 56.09 | 56.12 | 56.12 | -0.96 (-1.68%) | 920,588 |
| 2 Apr 2024 | CNY | 57.45 | 57.57 | 56.61 | 57.08 | 57.08 | -0.32 (-0.56%) | 949,505 |
| 1 Apr 2024 | CNY | 56.13 | 57.6 | 56.13 | 57.4 | 57.4 | +1.23 (+2.19%) | 1,290,137 |
| 29 Mar 2024 | CNY | 55.99 | 56.4 | 55.76 | 56.17 | 56.17 | +0.03 (+0.05%) | 478,490 |
| 28 Mar 2024 | CNY | 56 | 56.69 | 55.55 | 56.14 | 56.14 | +0.04 (+0.07%) | 1,577,559 |
| 27 Mar 2024 | CNY | 57.25 | 57.9 | 56.1 | 56.1 | 56.1 | -1.3 (-2.26%) | 1,146,003 |
| 26 Mar 2024 | CNY | 57.25 | 57.8 | 56.66 | 57.4 | 57.4 | +0.15 (+0.26%) | 1,200,958 |
| 25 Mar 2024 | CNY | 57.85 | 58.8 | 57.06 | 57.25 | 57.25 | -0.6 (-1.04%) | 1,395,711 |
| 22 Mar 2024 | CNY | 60.03 | 60.1 | 57.83 | 57.85 | 57.85 | -2.16 (-3.60%) | 2,133,234 |
| 21 Mar 2024 | CNY | 61.12 | 61.29 | 60 | 60.01 | 60.01 | -1.04 (-1.70%) | 1,598,212 |
| 20 Mar 2024 | CNY | 61.65 | 61.67 | 60.58 | 61.05 | 61.05 | -0.45 (-0.73%) | 1,519,160 |
| 19 Mar 2024 | CNY | 62.62 | 62.78 | 61.42 | 61.5 | 61.5 | -1.02 (-1.63%) | 1,595,269 |
| 18 Mar 2024 | CNY | 62.5 | 62.79 | 61.65 | 62.52 | 62.52 | +0.01 (+0.02%) | 1,769,265 |
| 15 Mar 2024 | CNY | 62.38 | 63.57 | 61.3 | 62.51 | 62.51 | -0.34 (-0.54%) | 1,651,398 |
| 14 Mar 2024 | CNY | 63.69 | 64.39 | 62.35 | 62.85 | 62.85 | -0.27 (-0.43%) | 1,728,296 |
| 13 Mar 2024 | CNY | 63.57 | 63.98 | 62.49 | 63.12 | 63.12 | -0.66 (-1.03%) | 1,730,229 |
| 12 Mar 2024 | CNY | 61.91 | 64.08 | 61.9 | 63.78 | 63.78 | +1.8 (+2.90%) | 2,765,705 |
| 11 Mar 2024 | CNY | 59.7 | 62.1 | 59.51 | 61.98 | 61.98 | +2.27 (+3.80%) | 2,233,996 |
| 8 Mar 2024 | CNY | 60.34 | 60.85 | 59.34 | 59.71 | 59.71 | -0.54 (-0.90%) | 1,200,772 |
| 7 Mar 2024 | CNY | 61.4 | 62.16 | 60.05 | 60.25 | 60.25 | -1.54 (-2.49%) | 1,736,335 |
| 6 Mar 2024 | CNY | 61.75 | 62.69 | 61.2 | 61.79 | 61.79 | +0.04 (+0.06%) | 1,509,013 |
| 5 Mar 2024 | CNY | 62.7 | 63.66 | 60.75 | 61.75 | 61.75 | -1.63 (-2.57%) | 2,615,191 |
| 4 Mar 2024 | CNY | 63.01 | 64.4 | 62.87 | 63.38 | 63.38 | -0.13 (-0.20%) | 1,865,336 |
| 1 Mar 2024 | CNY | 64.26 | 64.27 | 62.76 | 63.51 | 63.51 | -0.42 (-0.66%) | 2,628,744 |
| 29 Feb 2024 | CNY | 59.4 | 64.78 | 58.5 | 63.93 | 63.93 | +3.16 (+5.20%) | 4,803,950 |
| 28 Feb 2024 | CNY | 64.58 | 64.69 | 60.45 | 60.77 | 60.77 | -1.23 (-1.98%) | 3,464,123 |
| 27 Feb 2024 | CNY | 60.56 | 62 | 60.35 | 62 | 62 | +1.06 (+1.74%) | 1,871,286 |
| 26 Feb 2024 | CNY | 61.09 | 61.5 | 60.25 | 60.94 | 60.94 | -0.15 (-0.25%) | 1,599,404 |
| 23 Feb 2024 | CNY | 60.89 | 61.99 | 60.36 | 61.09 | 61.09 | +0.1 (+0.16%) | 1,575,071 |
| 22 Feb 2024 | CNY | 61.1 | 61.49 | 60.4 | 60.99 | 60.99 | -0.31 (-0.51%) | 1,303,056 |
