| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 53.81 | 54.21 | 51.1 | 51.2 | 51.2 | -3.2 (-5.88%) | 2,790,616 |
| 21 Mar 2024 | CNY | 55.32 | 55.87 | 53.67 | 54.4 | 54.4 | -1.44 (-2.58%) | 1,994,556 |
| 20 Mar 2024 | CNY | 55.74 | 57.81 | 55.51 | 55.84 | 55.84 | -0.64 (-1.13%) | 1,572,642 |
| 19 Mar 2024 | CNY | 57.3 | 58.6 | 56.04 | 56.48 | 56.48 | -0.73 (-1.28%) | 1,785,987 |
| 18 Mar 2024 | CNY | 56.26 | 57.52 | 55.28 | 57.21 | 57.21 | +1.09 (+1.94%) | 2,412,103 |
| 15 Mar 2024 | CNY | 56.01 | 56.66 | 54.9 | 56.12 | 56.12 | +0.62 (+1.12%) | 1,927,062 |
| 14 Mar 2024 | CNY | 56.35 | 56.9 | 54.5 | 55.5 | 55.5 | -0.8 (-1.42%) | 1,863,760 |
| 13 Mar 2024 | CNY | 57.3 | 57.58 | 55.83 | 56.3 | 56.3 | -0.71 (-1.25%) | 2,342,631 |
| 12 Mar 2024 | CNY | 58.6 | 58.9 | 55.99 | 57.01 | 57.01 | -2.61 (-4.38%) | 4,058,526 |
| 11 Mar 2024 | CNY | 60 | 61.65 | 56.81 | 59.62 | 59.62 | +0.3 (+0.51%) | 7,405,034 |
| 8 Mar 2024 | CNY | 51.6 | 59.59 | 50.03 | 59.32 | 59.32 | +9.66 (+19.45%) | 7,227,193 |
| 7 Mar 2024 | CNY | 51.01 | 52.66 | 49.66 | 49.66 | 49.66 | -0.64 (-1.27%) | 3,854,619 |
| 6 Mar 2024 | CNY | 46.99 | 51.6 | 46.51 | 50.3 | 50.3 | +3.27 (+6.95%) | 3,702,762 |
| 5 Mar 2024 | CNY | 49.1 | 49.1 | 46.5 | 47.03 | 47.03 | -2.48 (-5.01%) | 2,576,595 |
| 4 Mar 2024 | CNY | 49.96 | 51 | 49 | 49.51 | 49.51 | -0.71 (-1.41%) | 1,783,489 |
| 1 Mar 2024 | CNY | 49.76 | 51 | 48.82 | 50.22 | 50.22 | +0.44 (+0.88%) | 2,470,364 |
| 29 Feb 2024 | CNY | 47.13 | 50.18 | 46.51 | 49.78 | 49.78 | +1.88 (+3.92%) | 3,408,562 |
| 28 Feb 2024 | CNY | 51.04 | 53.47 | 47.72 | 47.9 | 47.9 | -2.64 (-5.22%) | 4,268,192 |
| 27 Feb 2024 | CNY | 48.03 | 51.08 | 47.73 | 50.54 | 50.54 | +1.77 (+3.63%) | 3,678,770 |
| 26 Feb 2024 | CNY | 48.1 | 49.49 | 47 | 48.77 | 48.77 | -0.73 (-1.47%) | 3,845,227 |
| 23 Feb 2024 | CNY | 48.1 | 52 | 48.1 | 49.5 | 49.5 | +4.38 (+9.71%) | 4,762,385 |
| 22 Feb 2024 | CNY | 43.5 | 47.89 | 43.5 | 45.12 | 45.12 | +3.33 (+7.97%) | 3,650,217 |
| 21 Feb 2024 | CNY | 40.55 | 43.33 | 39.45 | 41.79 | 41.79 | +1.08 (+2.65%) | 2,804,221 |
| 20 Feb 2024 | CNY | 40.8 | 40.86 | 38.9 | 40.71 | 40.71 | +0.05 (+0.12%) | 2,483,060 |
| 19 Feb 2024 | CNY | 41.01 | 42.25 | 39.79 | 40.66 | 40.66 | -0.72 (-1.74%) | 2,554,181 |
| 8 Feb 2024 | CNY | 38.76 | 41.68 | 38.62 | 41.38 | 41.38 | +2.07 (+5.27%) | 2,703,541 |
| 7 Feb 2024 | CNY | 38.59 | 40.9 | 38.37 | 39.31 | 39.31 | +1.04 (+2.72%) | 2,893,458 |
| 6 Feb 2024 | CNY | 34.2 | 39.59 | 34.2 | 38.27 | 38.27 | +1.79 (+4.91%) | 3,083,309 |
| 5 Feb 2024 | CNY | 40.36 | 40.65 | 35.53 | 36.48 | 36.48 | -4.65 (-11.31%) | 2,724,019 |
| 2 Feb 2024 | CNY | 43.71 | 44.08 | 39.5 | 41.13 | 41.13 | -2.26 (-5.21%) | 3,239,862 |
