| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 62.2 | 62.76 | 61.05 | 62.33 | 62.33 | +0.38 (+0.61%) | 509,287 |
| 18 Mar 2024 | CNY | 62 | 63 | 61 | 61.95 | 61.95 | +0.48 (+0.78%) | 415,736 |
| 15 Mar 2024 | CNY | 61.06 | 62.42 | 60.24 | 61.47 | 61.47 | +0.19 (+0.31%) | 182,141 |
| 14 Mar 2024 | CNY | 62.64 | 62.65 | 60.79 | 61.28 | 61.28 | -0.38 (-0.62%) | 224,617 |
| 13 Mar 2024 | CNY | 61 | 62.18 | 60.1 | 61.66 | 61.66 | +0.29 (+0.47%) | 337,891 |
| 12 Mar 2024 | CNY | 60.13 | 61.8 | 59.84 | 61.37 | 61.37 | +1.17 (+1.94%) | 339,742 |
| 11 Mar 2024 | CNY | 59.18 | 60.27 | 57.75 | 60.2 | 60.2 | +1.42 (+2.42%) | 352,568 |
| 8 Mar 2024 | CNY | 58.54 | 59.69 | 58.5 | 58.78 | 58.78 | +0.2 (+0.34%) | 230,853 |
| 7 Mar 2024 | CNY | 60.52 | 60.9 | 58.58 | 58.58 | 58.58 | -1.76 (-2.92%) | 199,191 |
| 6 Mar 2024 | CNY | 60.53 | 60.95 | 59.75 | 60.34 | 60.34 | -0.01 (-0.02%) | 267,099 |
| 5 Mar 2024 | CNY | 61.03 | 61.58 | 60.11 | 60.35 | 60.35 | -1 (-1.63%) | 303,745 |
| 4 Mar 2024 | CNY | 61.55 | 63.48 | 60.57 | 61.35 | 61.35 | -0.65 (-1.05%) | 381,455 |
| 1 Mar 2024 | CNY | 63.04 | 64.03 | 61.47 | 62 | 62 | -1.04 (-1.65%) | 454,992 |
| 29 Feb 2024 | CNY | 59.8 | 63.33 | 59.8 | 63.04 | 63.04 | +2.53 (+4.18%) | 362,727 |
| 28 Feb 2024 | CNY | 63 | 64.7 | 60.5 | 60.51 | 60.51 | -2.42 (-3.85%) | 818,602 |
| 27 Feb 2024 | CNY | 62.35 | 63.27 | 61.22 | 62.93 | 62.93 | +0.58 (+0.93%) | 457,763 |
| 26 Feb 2024 | CNY | 57.58 | 63.5 | 56.97 | 62.35 | 62.35 | +5.52 (+9.71%) | 798,703 |
| 23 Feb 2024 | CNY | 57.03 | 57.95 | 56.57 | 56.83 | 56.83 | -0.62 (-1.08%) | 324,080 |
| 22 Feb 2024 | CNY | 58.99 | 58.99 | 57.07 | 57.45 | 57.45 | -0.66 (-1.14%) | 214,143 |
| 21 Feb 2024 | CNY | 58.46 | 60.38 | 58.03 | 58.11 | 58.11 | -1.46 (-2.45%) | 378,959 |
| 20 Feb 2024 | CNY | 58.59 | 59.88 | 56.79 | 59.57 | 59.57 | +1.42 (+2.44%) | 244,655 |
| 19 Feb 2024 | CNY | 59.95 | 60.61 | 57.2 | 58.15 | 58.15 | -1.75 (-2.92%) | 413,199 |
| 8 Feb 2024 | CNY | 54.88 | 61.48 | 53.53 | 59.9 | 59.9 | +5.03 (+9.17%) | 430,424 |
| 7 Feb 2024 | CNY | 56.12 | 56.65 | 54.08 | 54.87 | 54.87 | -1.55 (-2.75%) | 431,973 |
| 6 Feb 2024 | CNY | 53.61 | 58.37 | 50.92 | 56.42 | 56.42 | +2.27 (+4.19%) | 554,098 |
| 5 Feb 2024 | CNY | 52.66 | 56 | 52.66 | 54.15 | 54.15 | -1.19 (-2.15%) | 660,548 |
| 2 Feb 2024 | CNY | 57.57 | 58.89 | 53.95 | 55.34 | 55.34 | -3.25 (-5.55%) | 516,568 |
| 1 Feb 2024 | CNY | 58 | 59.29 | 56.51 | 58.59 | 58.59 | +0.39 (+0.67%) | 511,173 |
| 31 Jan 2024 | CNY | 59.19 | 60.28 | 57.1 | 58.2 | 58.2 | -1.4 (-2.35%) | 560,605 |
| 30 Jan 2024 | CNY | 59.95 | 60.99 | 57.61 | 59.6 | 59.6 | +0.82 (+1.40%) | 654,429 |
