| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 63.3 | 65.54 | 63.05 | 64.3 | 64.3 | +0.99 (+1.56%) | 201,274 |
| 27 Mar 2024 | CNY | 66.12 | 66.13 | 62 | 63.31 | 63.31 | -2.46 (-3.74%) | 202,202 |
| 26 Mar 2024 | CNY | 66 | 67.09 | 64.8 | 65.77 | 65.77 | -0.23 (-0.35%) | 178,096 |
| 25 Mar 2024 | CNY | 67.98 | 68.25 | 65.9 | 66 | 66 | -2.01 (-2.96%) | 221,106 |
| 22 Mar 2024 | CNY | 69.45 | 69.68 | 67.8 | 68.01 | 68.01 | -1.49 (-2.14%) | 289,263 |
| 21 Mar 2024 | CNY | 71.16 | 71.47 | 68.7 | 69.5 | 69.5 | -1.53 (-2.15%) | 494,211 |
| 20 Mar 2024 | CNY | 69.9 | 71.15 | 69.19 | 71.03 | 71.03 | +1.63 (+2.35%) | 353,286 |
| 19 Mar 2024 | CNY | 69.8 | 70.5 | 69.4 | 69.4 | 69.4 | -0.69 (-0.98%) | 232,603 |
| 18 Mar 2024 | CNY | 68.68 | 70.09 | 68.51 | 70.09 | 70.09 | +1.67 (+2.44%) | 344,644 |
| 15 Mar 2024 | CNY | 68.15 | 68.58 | 67.2 | 68.42 | 68.42 | +0.27 (+0.40%) | 252,303 |
| 14 Mar 2024 | CNY | 70 | 70 | 67.71 | 68.15 | 68.15 | -1.98 (-2.82%) | 385,966 |
| 13 Mar 2024 | CNY | 68.1 | 70.77 | 67.54 | 70.13 | 70.13 | +2.03 (+2.98%) | 600,414 |
| 12 Mar 2024 | CNY | 66.6 | 68.24 | 66.31 | 68.1 | 68.1 | +1.41 (+2.11%) | 369,420 |
| 11 Mar 2024 | CNY | 65.47 | 66.86 | 64.89 | 66.69 | 66.69 | +1.22 (+1.86%) | 294,157 |
| 8 Mar 2024 | CNY | 65 | 65.91 | 64.66 | 65.47 | 65.47 | +0.27 (+0.41%) | 238,002 |
| 7 Mar 2024 | CNY | 66.5 | 67.44 | 64.88 | 65.2 | 65.2 | -1.28 (-1.93%) | 249,049 |
| 6 Mar 2024 | CNY | 65.58 | 67.46 | 65.01 | 66.48 | 66.48 | -0.4 (-0.60%) | 483,844 |
| 5 Mar 2024 | CNY | 67.85 | 68.7 | 66.58 | 66.88 | 66.88 | -2.44 (-3.52%) | 510,142 |
| 4 Mar 2024 | CNY | 66.58 | 69.38 | 63.88 | 69.32 | 69.32 | +2.64 (+3.96%) | 770,351 |
| 1 Mar 2024 | CNY | 64.78 | 67.55 | 64.2 | 66.68 | 66.68 | +2.63 (+4.11%) | 579,958 |
| 29 Feb 2024 | CNY | 61.15 | 64.38 | 61.15 | 64.05 | 64.05 | +2.52 (+4.10%) | 498,645 |
| 28 Feb 2024 | CNY | 69.15 | 70.8 | 61 | 61.53 | 61.53 | -7.62 (-11.02%) | 690,987 |
| 27 Feb 2024 | CNY | 66.08 | 69.37 | 66 | 69.15 | 69.15 | +1.81 (+2.69%) | 284,941 |
| 26 Feb 2024 | CNY | 66 | 68.7 | 65.74 | 67.34 | 67.34 | +0.24 (+0.36%) | 362,278 |
| 23 Feb 2024 | CNY | 65.8 | 67.43 | 65.6 | 67.1 | 67.1 | +1.12 (+1.70%) | 223,416 |
| 22 Feb 2024 | CNY | 65.5 | 66.2 | 65 | 65.98 | 65.98 | +0.31 (+0.47%) | 270,729 |
| 21 Feb 2024 | CNY | 62.51 | 66.56 | 62.38 | 65.67 | 65.67 | +2.56 (+4.06%) | 519,812 |
| 20 Feb 2024 | CNY | 63.5 | 63.5 | 62 | 63.11 | 63.11 | -0.59 (-0.93%) | 223,274 |
| 19 Feb 2024 | CNY | 61.58 | 64.68 | 61 | 63.7 | 63.7 | +2.19 (+3.56%) | 491,142 |
| 8 Feb 2024 | CNY | 56.85 | 62.85 | 56 | 61.51 | 61.51 | +5.15 (+9.14%) | 602,932 |
