| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 51 | 51.93 | 50.2 | 51 | 51 | +0.57 (+1.13%) | 2,012,933 |
| 25 Mar 2024 | CNY | 52.75 | 53.09 | 50.27 | 50.43 | 50.43 | -2.66 (-5.01%) | 2,096,293 |
| 22 Mar 2024 | CNY | 54.9 | 55.13 | 52.5 | 53.09 | 53.09 | -2.08 (-3.77%) | 2,246,636 |
| 21 Mar 2024 | CNY | 56.11 | 56.15 | 54.09 | 55.17 | 55.17 | -1.07 (-1.90%) | 2,349,579 |
| 20 Mar 2024 | CNY | 56.25 | 57.63 | 55.49 | 56.24 | 56.24 | -0.15 (-0.27%) | 1,948,993 |
| 19 Mar 2024 | CNY | 58.3 | 58.88 | 56.3 | 56.39 | 56.39 | -2.15 (-3.67%) | 2,523,740 |
| 18 Mar 2024 | CNY | 56.03 | 58.7 | 55.61 | 58.54 | 58.54 | +2.09 (+3.70%) | 2,950,997 |
| 15 Mar 2024 | CNY | 54.54 | 57.47 | 54.38 | 56.45 | 56.45 | +1.71 (+3.12%) | 2,959,386 |
| 14 Mar 2024 | CNY | 55.01 | 55.9 | 53.69 | 54.74 | 54.74 | -0.76 (-1.37%) | 2,258,411 |
| 13 Mar 2024 | CNY | 54.79 | 56.48 | 54.69 | 55.5 | 55.5 | +0.07 (+0.13%) | 3,538,120 |
| 12 Mar 2024 | CNY | 54.4 | 55.97 | 53.16 | 55.43 | 55.43 | +1.82 (+3.39%) | 4,952,328 |
| 11 Mar 2024 | CNY | 50.7 | 54.73 | 50.34 | 53.61 | 53.61 | +3.76 (+7.54%) | 5,774,555 |
| 8 Mar 2024 | CNY | 48.23 | 50.35 | 48.23 | 49.85 | 49.85 | +1.62 (+3.36%) | 2,282,171 |
| 7 Mar 2024 | CNY | 50.71 | 50.71 | 48.21 | 48.23 | 48.23 | -2.35 (-4.65%) | 2,551,884 |
| 6 Mar 2024 | CNY | 48.6 | 51.87 | 48.4 | 50.58 | 50.58 | +1.36 (+2.76%) | 3,077,940 |
| 5 Mar 2024 | CNY | 50.99 | 50.99 | 48.65 | 49.22 | 49.22 | -1.06 (-2.11%) | 1,930,387 |
| 4 Mar 2024 | CNY | 50.06 | 51.23 | 49.68 | 50.28 | 50.28 | -0.24 (-0.48%) | 2,729,986 |
| 1 Mar 2024 | CNY | 51.62 | 51.62 | 49.38 | 50.52 | 50.52 | +0.26 (+0.52%) | 2,503,456 |
| 29 Feb 2024 | CNY | 47.1 | 50.88 | 46.6 | 50.26 | 50.26 | +2.29 (+4.77%) | 2,905,545 |
| 28 Feb 2024 | CNY | 51.59 | 53.37 | 47.97 | 47.97 | 47.97 | -3.35 (-6.53%) | 4,064,830 |
| 27 Feb 2024 | CNY | 50.17 | 51.33 | 49.42 | 51.32 | 51.32 | +1.14 (+2.27%) | 2,138,195 |
| 26 Feb 2024 | CNY | 48.93 | 51.18 | 48.4 | 50.18 | 50.18 | +1.32 (+2.70%) | 2,659,563 |
| 23 Feb 2024 | CNY | 48.23 | 48.98 | 47.4 | 48.86 | 48.86 | +1.35 (+2.84%) | 2,364,338 |
| 22 Feb 2024 | CNY | 46.6 | 48.63 | 46.52 | 47.51 | 47.51 | +0.61 (+1.30%) | 1,818,216 |
| 21 Feb 2024 | CNY | 46.03 | 48.97 | 45.1 | 46.9 | 46.9 | +0.87 (+1.89%) | 2,612,602 |
| 20 Feb 2024 | CNY | 46.31 | 46.31 | 44.68 | 46.03 | 46.03 | -0.12 (-0.26%) | 2,295,029 |
| 19 Feb 2024 | CNY | 46.99 | 48.19 | 45.11 | 46.15 | 46.15 | -0.84 (-1.79%) | 3,388,121 |
| 8 Feb 2024 | CNY | 44.94 | 48.38 | 44.6 | 46.99 | 46.99 | +2.39 (+5.36%) | 3,644,655 |
| 7 Feb 2024 | CNY | 42.33 | 45.69 | 41.8 | 44.6 | 44.6 | +2.7 (+6.44%) | 3,981,703 |
| 6 Feb 2024 | CNY | 37.11 | 42.28 | 36.54 | 41.9 | 41.9 | +4.16 (+11.02%) | 5,797,594 |
