| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 55.7 | 55.8 | 52.52 | 53.23 | 53.23 | -1.35 (-2.47%) | 499,691 |
| 13 Mar 2024 | CNY | 53.8 | 55.42 | 53.44 | 54.58 | 54.58 | +0.88 (+1.64%) | 634,725 |
| 12 Mar 2024 | CNY | 52.9 | 53.88 | 52.58 | 53.7 | 53.7 | +0.8 (+1.51%) | 559,556 |
| 11 Mar 2024 | CNY | 52.08 | 53.3 | 51.73 | 52.9 | 52.9 | +1 (+1.93%) | 455,047 |
| 8 Mar 2024 | CNY | 50.15 | 52.8 | 49.6 | 51.9 | 51.9 | +2 (+4.01%) | 648,313 |
| 7 Mar 2024 | CNY | 51 | 51.29 | 49.75 | 49.9 | 49.9 | -0.95 (-1.87%) | 467,255 |
| 6 Mar 2024 | CNY | 51 | 51.54 | 49.84 | 50.85 | 50.85 | -0.52 (-1.01%) | 524,473 |
| 5 Mar 2024 | CNY | 52.99 | 52.99 | 51 | 51.37 | 51.37 | -2.01 (-3.77%) | 620,437 |
| 4 Mar 2024 | CNY | 53.25 | 55.43 | 52.8 | 53.38 | 53.38 | +0.18 (+0.34%) | 748,624 |
| 1 Mar 2024 | CNY | 51.63 | 53.55 | 51.4 | 53.2 | 53.2 | +1.59 (+3.08%) | 795,238 |
| 29 Feb 2024 | CNY | 49.46 | 51.74 | 49.04 | 51.61 | 51.61 | +1.43 (+2.85%) | 732,368 |
| 28 Feb 2024 | CNY | 54.28 | 55.96 | 49.96 | 50.18 | 50.18 | -4.11 (-7.57%) | 1,103,510 |
| 27 Feb 2024 | CNY | 53.24 | 54.34 | 52.53 | 54.29 | 54.29 | +1.08 (+2.03%) | 768,210 |
| 26 Feb 2024 | CNY | 50.8 | 55 | 50.5 | 53.21 | 53.21 | +2.97 (+5.91%) | 1,014,789 |
| 23 Feb 2024 | CNY | 50.78 | 50.78 | 49.31 | 50.24 | 50.24 | -0.22 (-0.44%) | 425,021 |
| 22 Feb 2024 | CNY | 49.43 | 50.75 | 49.2 | 50.46 | 50.46 | +0.45 (+0.90%) | 448,873 |
| 21 Feb 2024 | CNY | 48.62 | 51.5 | 48.62 | 50.01 | 50.01 | +0.73 (+1.48%) | 601,830 |
| 20 Feb 2024 | CNY | 49.45 | 50 | 48.29 | 49.28 | 49.28 | -0.17 (-0.34%) | 474,369 |
| 19 Feb 2024 | CNY | 49.5 | 50.92 | 48.49 | 49.45 | 49.45 | -1.11 (-2.20%) | 1,133,470 |
| 8 Feb 2024 | CNY | 42.3 | 50.77 | 42.02 | 50.56 | 50.56 | +8.25 (+19.50%) | 1,474,933 |
| 7 Feb 2024 | CNY | 41.78 | 43.87 | 41.3 | 42.31 | 42.31 | +0.36 (+0.86%) | 884,117 |
| 6 Feb 2024 | CNY | 38.59 | 42.6 | 36.66 | 41.95 | 41.95 | +2.94 (+7.54%) | 890,942 |
| 5 Feb 2024 | CNY | 41 | 42 | 37.08 | 39.01 | 39.01 | -3.72 (-8.71%) | 844,105 |
| 2 Feb 2024 | CNY | 44.8 | 45.5 | 40.68 | 42.73 | 42.73 | -2.07 (-4.62%) | 793,704 |
| 1 Feb 2024 | CNY | 44.89 | 45.8 | 43.38 | 44.8 | 44.8 | -0.21 (-0.47%) | 746,561 |
| 31 Jan 2024 | CNY | 47.08 | 47.38 | 44.2 | 45.01 | 45.01 | -2.09 (-4.44%) | 815,952 |
| 30 Jan 2024 | CNY | 49.35 | 49.35 | 47.09 | 47.1 | 47.1 | -1.26 (-2.61%) | 721,769 |
| 29 Jan 2024 | CNY | 52 | 52.5 | 48 | 48.36 | 48.36 | -2.58 (-5.06%) | 797,675 |
| 26 Jan 2024 | CNY | 52.13 | 53.47 | 50.69 | 50.94 | 50.94 | -1.19 (-2.28%) | 573,254 |
| 25 Jan 2024 | CNY | 50.29 | 52.44 | 49.43 | 52.13 | 52.13 | +1.84 (+3.66%) | 572,931 |
