| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 53.28 | 54.22 | 52.93 | 53.71 | 53.71 | +0.41 (+0.77%) | 247,272 |
| 20 Mar 2024 | CNY | 53.27 | 53.89 | 52.85 | 53.3 | 53.3 | +0.03 (+0.06%) | 225,835 |
| 19 Mar 2024 | CNY | 53 | 53.6 | 52.7 | 53.27 | 53.27 | +0.01 (+0.02%) | 206,777 |
| 18 Mar 2024 | CNY | 54.64 | 54.93 | 52 | 53.26 | 53.26 | -1.16 (-2.13%) | 673,410 |
| 15 Mar 2024 | CNY | 54.25 | 54.67 | 53.14 | 54.42 | 54.42 | +0.17 (+0.31%) | 262,270 |
| 14 Mar 2024 | CNY | 52.99 | 55.91 | 52.98 | 54.25 | 54.25 | +1.66 (+3.16%) | 866,080 |
| 13 Mar 2024 | CNY | 52.24 | 53.09 | 51.66 | 52.59 | 52.59 | +0.36 (+0.69%) | 227,219 |
| 12 Mar 2024 | CNY | 52.13 | 53.25 | 52.02 | 52.23 | 52.23 | -0.54 (-1.02%) | 264,892 |
| 11 Mar 2024 | CNY | 51.14 | 52.83 | 51.14 | 52.77 | 52.77 | +1.21 (+2.35%) | 197,423 |
| 8 Mar 2024 | CNY | 50.93 | 51.79 | 50.5 | 51.56 | 51.56 | +0.89 (+1.76%) | 192,037 |
| 7 Mar 2024 | CNY | 51.03 | 51.76 | 50.55 | 50.67 | 50.67 | -0.47 (-0.92%) | 283,907 |
| 6 Mar 2024 | CNY | 51.06 | 51.5 | 50.02 | 51.14 | 51.14 | -0.01 (-0.02%) | 291,126 |
| 5 Mar 2024 | CNY | 52.55 | 52.56 | 50.77 | 51.15 | 51.15 | -1.46 (-2.78%) | 287,748 |
| 4 Mar 2024 | CNY | 52.75 | 53.45 | 51.78 | 52.61 | 52.61 | +0.34 (+0.65%) | 150,001 |
| 1 Mar 2024 | CNY | 52.7 | 52.93 | 52 | 52.27 | 52.27 | -0.27 (-0.51%) | 139,854 |
| 29 Feb 2024 | CNY | 51.01 | 52.69 | 50.8 | 52.54 | 52.54 | +0.91 (+1.76%) | 381,886 |
| 28 Feb 2024 | CNY | 54.9 | 55.48 | 51.63 | 51.63 | 51.63 | -3.03 (-5.54%) | 390,823 |
| 27 Feb 2024 | CNY | 53.23 | 54.86 | 52.9 | 54.66 | 54.66 | +1.31 (+2.46%) | 181,901 |
| 26 Feb 2024 | CNY | 50.85 | 54.05 | 50.85 | 53.35 | 53.35 | +0.95 (+1.81%) | 518,122 |
| 23 Feb 2024 | CNY | 50.96 | 52.46 | 50.1 | 52.4 | 52.4 | +1.38 (+2.70%) | 394,560 |
| 22 Feb 2024 | CNY | 50.98 | 51.43 | 50.01 | 51.02 | 51.02 | +0.01 (+0.02%) | 479,968 |
| 21 Feb 2024 | CNY | 51 | 51.61 | 50.52 | 51.01 | 51.01 | +0.33 (+0.65%) | 603,217 |
| 20 Feb 2024 | CNY | 51.09 | 52.45 | 50.58 | 50.68 | 50.68 | -0.41 (-0.80%) | 537,957 |
| 19 Feb 2024 | CNY | 51.21 | 52.88 | 50.26 | 51.09 | 51.09 | -0.12 (-0.23%) | 584,498 |
| 8 Feb 2024 | CNY | 47.53 | 52.45 | 46.66 | 51.21 | 51.21 | +3.7 (+7.79%) | 710,846 |
| 7 Feb 2024 | CNY | 46.9 | 49.7 | 46.39 | 47.51 | 47.51 | +0.46 (+0.98%) | 623,579 |
| 6 Feb 2024 | CNY | 45.51 | 49.1 | 44.16 | 47.05 | 47.05 | +1.33 (+2.91%) | 760,491 |
| 5 Feb 2024 | CNY | 45.23 | 46.97 | 43.41 | 45.72 | 45.72 | +0.02 (+0.04%) | 670,331 |
| 2 Feb 2024 | CNY | 47.18 | 47.47 | 45.02 | 45.7 | 45.7 | -1.38 (-2.93%) | 650,361 |
| 1 Feb 2024 | CNY | 48.53 | 49.57 | 46.89 | 47.08 | 47.08 | -1.72 (-3.52%) | 475,265 |
