| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 52.3 | 54.5 | 51.55 | 53.45 | 53.45 | +1.08 (+2.06%) | 1,590,517 |
| 27 Mar 2024 | CNY | 54.54 | 54.9 | 52.37 | 52.37 | 52.37 | -2.32 (-4.24%) | 1,594,931 |
| 26 Mar 2024 | CNY | 56.01 | 56.57 | 53.54 | 54.69 | 54.69 | -1.05 (-1.88%) | 2,038,561 |
| 25 Mar 2024 | CNY | 59.4 | 59.51 | 55.51 | 55.74 | 55.74 | -3.62 (-6.10%) | 2,237,597 |
| 22 Mar 2024 | CNY | 61.04 | 62.28 | 59.35 | 59.36 | 59.36 | -1.67 (-2.74%) | 1,490,852 |
| 21 Mar 2024 | CNY | 60.98 | 62.22 | 60.39 | 61.03 | 61.03 | +0.11 (+0.18%) | 1,848,614 |
| 20 Mar 2024 | CNY | 60.64 | 61.91 | 60.52 | 60.92 | 60.92 | -0.3 (-0.49%) | 1,597,659 |
| 19 Mar 2024 | CNY | 61 | 62.85 | 60.45 | 61.22 | 61.22 | +0.03 (+0.05%) | 1,914,602 |
| 18 Mar 2024 | CNY | 59.87 | 61.29 | 58.11 | 61.19 | 61.19 | +1.69 (+2.84%) | 2,177,278 |
| 15 Mar 2024 | CNY | 57.95 | 59.58 | 57.38 | 59.5 | 59.5 | +1.69 (+2.92%) | 1,835,625 |
| 14 Mar 2024 | CNY | 59 | 59.63 | 56.84 | 57.81 | 57.81 | -1.71 (-2.87%) | 2,021,300 |
| 13 Mar 2024 | CNY | 60.99 | 61.2 | 59.1 | 59.52 | 59.52 | -0.92 (-1.52%) | 1,113,475 |
| 12 Mar 2024 | CNY | 59.75 | 61.37 | 59.58 | 60.44 | 60.44 | +0.99 (+1.67%) | 1,358,177 |
| 11 Mar 2024 | CNY | 58.95 | 59.54 | 57.63 | 59.45 | 59.45 | +0.08 (+0.13%) | 1,311,916 |
| 8 Mar 2024 | CNY | 58 | 59.67 | 57.22 | 59.37 | 59.37 | +1.73 (+3.00%) | 1,578,210 |
| 7 Mar 2024 | CNY | 60.45 | 61.67 | 57.5 | 57.64 | 57.64 | -2.81 (-4.65%) | 1,857,195 |
| 6 Mar 2024 | CNY | 61.16 | 61.95 | 58.26 | 60.45 | 60.45 | -1.17 (-1.90%) | 2,307,204 |
| 5 Mar 2024 | CNY | 63.39 | 63.44 | 59.99 | 61.62 | 61.62 | -1.77 (-2.79%) | 2,922,375 |
| 4 Mar 2024 | CNY | 63.2 | 65.36 | 61.89 | 63.39 | 63.39 | +2.09 (+3.41%) | 4,301,888 |
| 1 Mar 2024 | CNY | 58 | 61.88 | 57.66 | 61.3 | 61.3 | +3.64 (+6.31%) | 3,540,297 |
| 29 Feb 2024 | CNY | 53.29 | 57.84 | 53.02 | 57.66 | 57.66 | +4.37 (+8.20%) | 2,996,195 |
| 28 Feb 2024 | CNY | 59.77 | 59.98 | 53.29 | 53.29 | 53.29 | -6.49 (-10.86%) | 3,060,964 |
| 27 Feb 2024 | CNY | 56.99 | 59.8 | 56.26 | 59.78 | 59.78 | +2.56 (+4.47%) | 2,303,856 |
| 26 Feb 2024 | CNY | 56.45 | 58.5 | 54.6 | 57.22 | 57.22 | +1.38 (+2.47%) | 2,197,835 |
| 23 Feb 2024 | CNY | 54 | 56.21 | 53.2 | 55.84 | 55.84 | +1.8 (+3.33%) | 2,111,003 |
| 22 Feb 2024 | CNY | 53.74 | 55.09 | 53.01 | 54.04 | 54.04 | -0.12 (-0.22%) | 1,705,054 |
| 21 Feb 2024 | CNY | 53.99 | 55.87 | 53 | 54.16 | 54.16 | -0.52 (-0.95%) | 1,926,140 |
| 20 Feb 2024 | CNY | 55.9 | 56.57 | 53.54 | 54.68 | 54.68 | -1.92 (-3.39%) | 2,043,821 |
| 19 Feb 2024 | CNY | 55.55 | 57.5 | 54.6 | 56.6 | 56.6 | +0.67 (+1.20%) | 2,143,625 |
| 8 Feb 2024 | CNY | 54.59 | 59.19 | 53.79 | 55.93 | 55.93 | +1.9 (+3.52%) | 2,079,115 |
