| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 63.6 | 64.98 | 60 | 60.73 | 60.73 | -3.04 (-4.77%) | 3,516,083 |
| 25 Mar 2024 | CNY | 68.79 | 70 | 63.32 | 63.77 | 63.77 | -4.18 (-6.15%) | 4,847,667 |
| 22 Mar 2024 | CNY | 62.48 | 69.5 | 62.48 | 67.95 | 67.95 | +6.26 (+10.15%) | 6,870,677 |
| 21 Mar 2024 | CNY | 63.6 | 65.44 | 59.76 | 61.69 | 61.69 | -1.59 (-2.51%) | 3,938,741 |
| 20 Mar 2024 | CNY | 57.8 | 65.55 | 57.6 | 63.28 | 63.28 | +5.28 (+9.10%) | 4,661,107 |
| 19 Mar 2024 | CNY | 59.37 | 59.8 | 57.98 | 58 | 58 | -1.37 (-2.31%) | 1,715,929 |
| 18 Mar 2024 | CNY | 58.68 | 59.78 | 58.5 | 59.37 | 59.37 | +1.19 (+2.05%) | 1,633,442 |
| 15 Mar 2024 | CNY | 58.67 | 59 | 57.65 | 58.18 | 58.18 | -0.75 (-1.27%) | 1,140,424 |
| 14 Mar 2024 | CNY | 60.05 | 60.8 | 58 | 58.93 | 58.93 | -1.94 (-3.19%) | 1,352,284 |
| 13 Mar 2024 | CNY | 61.56 | 62 | 59.65 | 60.87 | 60.87 | -0.19 (-0.31%) | 1,524,403 |
| 12 Mar 2024 | CNY | 60.25 | 61.6 | 58.67 | 61.06 | 61.06 | +1.58 (+2.66%) | 1,904,265 |
| 11 Mar 2024 | CNY | 56.98 | 60.6 | 55.59 | 59.48 | 59.48 | +2.12 (+3.70%) | 2,038,912 |
| 8 Mar 2024 | CNY | 56.92 | 57.66 | 55.1 | 57.36 | 57.36 | +0.91 (+1.61%) | 1,479,905 |
| 7 Mar 2024 | CNY | 57.66 | 59.42 | 55.8 | 56.45 | 56.45 | -0.78 (-1.36%) | 1,953,515 |
| 6 Mar 2024 | CNY | 58.35 | 59.2 | 55.75 | 57.23 | 57.23 | -1.97 (-3.33%) | 2,316,942 |
| 5 Mar 2024 | CNY | 57.5 | 60.51 | 57.02 | 59.2 | 59.2 | +0.99 (+1.70%) | 2,831,231 |
| 4 Mar 2024 | CNY | 56.5 | 59.39 | 54.2 | 58.21 | 58.21 | +2.13 (+3.80%) | 2,902,317 |
| 1 Mar 2024 | CNY | 56.03 | 57.85 | 54.81 | 56.08 | 56.08 | -0.76 (-1.34%) | 2,253,067 |
| 29 Feb 2024 | CNY | 51.04 | 56.88 | 51.04 | 56.84 | 56.84 | +4.96 (+9.56%) | 2,597,732 |
| 28 Feb 2024 | CNY | 58.14 | 59.19 | 51.76 | 51.88 | 51.88 | -5.97 (-10.32%) | 2,454,666 |
| 27 Feb 2024 | CNY | 54.28 | 58.25 | 54.28 | 57.85 | 57.85 | +2.46 (+4.44%) | 1,918,409 |
| 26 Feb 2024 | CNY | 54.5 | 57.12 | 53.81 | 55.39 | 55.39 | +0.47 (+0.86%) | 1,545,431 |
| 23 Feb 2024 | CNY | 53.78 | 55.27 | 52.5 | 54.92 | 54.92 | +1.59 (+2.98%) | 1,316,660 |
| 22 Feb 2024 | CNY | 52.2 | 53.88 | 51.41 | 53.33 | 53.33 | +1.81 (+3.51%) | 1,171,852 |
| 21 Feb 2024 | CNY | 50.87 | 53.64 | 50 | 51.52 | 51.52 | +0.72 (+1.42%) | 1,182,984 |
| 20 Feb 2024 | CNY | 50.9 | 51.28 | 49.85 | 50.8 | 50.8 | +0.41 (+0.81%) | 1,369,232 |
| 19 Feb 2024 | CNY | 51.48 | 52.28 | 48.91 | 50.39 | 50.39 | -0.86 (-1.68%) | 1,948,055 |
| 8 Feb 2024 | CNY | 45.36 | 51.25 | 45.35 | 51.25 | 51.25 | +5.81 (+12.79%) | 2,071,786 |
| 7 Feb 2024 | CNY | 44.34 | 46.77 | 43.16 | 45.44 | 45.44 | +1.1 (+2.48%) | 2,407,368 |
| 6 Feb 2024 | CNY | 43.25 | 45.65 | 39.18 | 44.34 | 44.34 | +1.03 (+2.38%) | 2,444,401 |
