| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 54.4 | 54.8 | 51.12 | 52.01 | 52.01 | -2.88 (-5.25%) | 5,116,156 |
| 21 Mar 2024 | CNY | 50.16 | 58.68 | 49.05 | 54.89 | 54.89 | +4.27 (+8.44%) | 7,416,168 |
| 20 Mar 2024 | CNY | 51.35 | 52.34 | 49.34 | 50.62 | 50.62 | -0.73 (-1.42%) | 2,847,993 |
| 19 Mar 2024 | CNY | 48.1 | 52.65 | 47.77 | 51.35 | 51.35 | +2.65 (+5.44%) | 4,413,714 |
| 18 Mar 2024 | CNY | 44.13 | 50.2 | 44.13 | 48.7 | 48.7 | +5.81 (+13.55%) | 5,066,365 |
| 15 Mar 2024 | CNY | 41.98 | 43.26 | 41.63 | 42.89 | 42.89 | +0.51 (+1.20%) | 960,302 |
| 14 Mar 2024 | CNY | 44 | 44 | 41.37 | 42.38 | 42.38 | -1.98 (-4.46%) | 2,054,143 |
| 13 Mar 2024 | CNY | 43 | 45.2 | 42.51 | 44.36 | 44.36 | +0.91 (+2.09%) | 2,684,753 |
| 12 Mar 2024 | CNY | 41.28 | 44.35 | 41.01 | 43.45 | 43.45 | +1.6 (+3.82%) | 2,682,164 |
| 11 Mar 2024 | CNY | 41.52 | 43.58 | 40.01 | 41.85 | 41.85 | +0.14 (+0.34%) | 2,648,899 |
| 8 Mar 2024 | CNY | 39.94 | 42.55 | 39.7 | 41.71 | 41.71 | +1.43 (+3.55%) | 2,138,049 |
| 7 Mar 2024 | CNY | 40.5 | 41.88 | 39.82 | 40.28 | 40.28 | -0.46 (-1.13%) | 2,196,600 |
| 6 Mar 2024 | CNY | 38.35 | 41.79 | 37.94 | 40.74 | 40.74 | +2.39 (+6.23%) | 2,875,900 |
| 5 Mar 2024 | CNY | 38.78 | 39.1 | 37.71 | 38.35 | 38.35 | -0.46 (-1.19%) | 1,541,558 |
| 4 Mar 2024 | CNY | 39.8 | 40.13 | 37.82 | 38.81 | 38.81 | -0.96 (-2.41%) | 1,907,959 |
| 1 Mar 2024 | CNY | 36.39 | 41.47 | 36.39 | 39.77 | 39.77 | +3.38 (+9.29%) | 3,053,010 |
| 29 Feb 2024 | CNY | 34.42 | 36.56 | 34.19 | 36.39 | 36.39 | +1.65 (+4.75%) | 1,879,977 |
| 28 Feb 2024 | CNY | 38.36 | 39.3 | 34.63 | 34.74 | 34.74 | -3.54 (-9.25%) | 2,949,410 |
| 27 Feb 2024 | CNY | 36.89 | 38.36 | 36.43 | 38.28 | 38.28 | +1.18 (+3.18%) | 2,931,334 |
| 26 Feb 2024 | CNY | 38.25 | 38.3 | 36.53 | 37.1 | 37.1 | -1.48 (-3.84%) | 3,394,392 |
| 23 Feb 2024 | CNY | 38.61 | 39.2 | 37.68 | 38.58 | 38.58 | -0.03 (-0.08%) | 841,304 |
| 22 Feb 2024 | CNY | 37.93 | 39.04 | 37.5 | 38.61 | 38.61 | +0.74 (+1.95%) | 789,941 |
| 21 Feb 2024 | CNY | 37 | 39.38 | 36.88 | 37.87 | 37.87 | +0.19 (+0.50%) | 1,140,329 |
| 20 Feb 2024 | CNY | 38.19 | 38.19 | 37.19 | 37.68 | 37.68 | -0.51 (-1.34%) | 660,251 |
| 19 Feb 2024 | CNY | 38 | 38.9 | 36.75 | 38.19 | 38.19 | +0.59 (+1.57%) | 1,195,380 |
| 8 Feb 2024 | CNY | 33.4 | 37.99 | 32.6 | 37.6 | 37.6 | +3.52 (+10.33%) | 2,176,775 |
| 7 Feb 2024 | CNY | 32.98 | 35.68 | 31.31 | 34.08 | 34.08 | +1.53 (+4.70%) | 2,578,089 |
| 6 Feb 2024 | CNY | 32.36 | 33.83 | 29.55 | 32.55 | 32.55 | +0.5 (+1.56%) | 1,852,909 |
| 5 Feb 2024 | CNY | 34.2 | 34.53 | 30.28 | 32.05 | 32.05 | -3.05 (-8.69%) | 2,004,100 |
| 2 Feb 2024 | CNY | 36.31 | 36.89 | 33.3 | 35.1 | 35.1 | -0.91 (-2.53%) | 1,643,724 |
