| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 60.4 | 60.5 | 57.47 | 59.1 | 59.1 | -1.56 (-2.57%) | 833,261 |
| 21 Mar 2024 | CNY | 57.57 | 61.5 | 57.06 | 60.66 | 60.66 | +2.98 (+5.17%) | 1,202,180 |
| 20 Mar 2024 | CNY | 57.15 | 57.98 | 55.91 | 57.68 | 57.68 | +0.8 (+1.41%) | 650,788 |
| 19 Mar 2024 | CNY | 57.08 | 58.58 | 56.1 | 56.88 | 56.88 | -0.17 (-0.30%) | 393,413 |
| 18 Mar 2024 | CNY | 55.95 | 57.15 | 55.01 | 57.05 | 57.05 | +1.3 (+2.33%) | 507,646 |
| 15 Mar 2024 | CNY | 54.19 | 55.9 | 54.19 | 55.75 | 55.75 | +0.65 (+1.18%) | 291,057 |
| 14 Mar 2024 | CNY | 56.31 | 56.9 | 54.07 | 55.1 | 55.1 | -1.21 (-2.15%) | 421,191 |
| 13 Mar 2024 | CNY | 55.76 | 57.43 | 55.5 | 56.31 | 56.31 | +0.3 (+0.54%) | 588,089 |
| 12 Mar 2024 | CNY | 55.55 | 56.68 | 55.17 | 56.01 | 56.01 | +0.46 (+0.83%) | 381,258 |
| 11 Mar 2024 | CNY | 54.67 | 55.8 | 53.93 | 55.55 | 55.55 | +0.88 (+1.61%) | 355,603 |
| 8 Mar 2024 | CNY | 54.3 | 55.25 | 53.11 | 54.67 | 54.67 | +0.95 (+1.77%) | 318,772 |
| 7 Mar 2024 | CNY | 53.99 | 56.66 | 53 | 53.72 | 53.72 | +0.27 (+0.51%) | 739,862 |
| 6 Mar 2024 | CNY | 53.71 | 54.3 | 51.72 | 53.45 | 53.45 | -0.26 (-0.48%) | 514,331 |
| 5 Mar 2024 | CNY | 56.3 | 56.3 | 53.2 | 53.71 | 53.71 | -2.57 (-4.57%) | 811,548 |
| 4 Mar 2024 | CNY | 56.87 | 57.8 | 54.5 | 56.28 | 56.28 | -0.12 (-0.21%) | 437,324 |
| 1 Mar 2024 | CNY | 56.82 | 56.83 | 55 | 56.4 | 56.4 | +0.42 (+0.75%) | 427,788 |
| 29 Feb 2024 | CNY | 53.19 | 55.99 | 52.76 | 55.98 | 55.98 | +2.82 (+5.30%) | 656,757 |
| 28 Feb 2024 | CNY | 57.83 | 60 | 53.13 | 53.16 | 53.16 | -4.73 (-8.17%) | 793,152 |
| 27 Feb 2024 | CNY | 55.18 | 57.99 | 54.3 | 57.89 | 57.89 | +2.27 (+4.08%) | 594,972 |
| 26 Feb 2024 | CNY | 54.95 | 57.3 | 54.56 | 55.62 | 55.62 | +0.86 (+1.57%) | 497,100 |
| 23 Feb 2024 | CNY | 54.22 | 54.99 | 52.8 | 54.76 | 54.76 | +0.54 (+1.00%) | 510,026 |
| 22 Feb 2024 | CNY | 53.5 | 54.42 | 53.03 | 54.22 | 54.22 | +0.5 (+0.93%) | 371,768 |
| 21 Feb 2024 | CNY | 53.05 | 56 | 52.53 | 53.72 | 53.72 | -0.18 (-0.33%) | 392,353 |
| 20 Feb 2024 | CNY | 53.83 | 54.59 | 52.86 | 53.9 | 53.9 | -0.33 (-0.61%) | 383,794 |
| 19 Feb 2024 | CNY | 54.02 | 56.31 | 52.02 | 54.23 | 54.23 | -1.29 (-2.32%) | 646,117 |
| 8 Feb 2024 | CNY | 47.9 | 56.26 | 46.49 | 55.52 | 55.52 | +8.57 (+18.25%) | 674,062 |
| 7 Feb 2024 | CNY | 46.12 | 49.95 | 45.06 | 46.95 | 46.95 | -0.51 (-1.07%) | 691,837 |
| 6 Feb 2024 | CNY | 44 | 49.5 | 42.05 | 47.46 | 47.46 | +2.53 (+5.63%) | 782,010 |
| 5 Feb 2024 | CNY | 47.6 | 47.6 | 42.02 | 44.93 | 44.93 | -2.69 (-5.65%) | 598,137 |
| 2 Feb 2024 | CNY | 49.8 | 50.66 | 45.85 | 47.62 | 47.62 | -2.16 (-4.34%) | 381,600 |
