| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 49.95 | 50.83 | 48.9 | 49.59 | 49.59 | +0.06 (+0.12%) | 1,047,842 |
| 20 Mar 2024 | CNY | 49.34 | 49.9 | 48.6 | 49.53 | 49.53 | +0.18 (+0.36%) | 819,974 |
| 19 Mar 2024 | CNY | 49.8 | 50 | 48.96 | 49.35 | 49.35 | -0.34 (-0.68%) | 784,448 |
| 18 Mar 2024 | CNY | 49.15 | 50.4 | 48.62 | 49.69 | 49.69 | +0.58 (+1.18%) | 987,218 |
| 15 Mar 2024 | CNY | 47.28 | 49.72 | 47.22 | 49.11 | 49.11 | +1.49 (+3.13%) | 1,358,389 |
| 14 Mar 2024 | CNY | 47.2 | 48.2 | 47.03 | 47.62 | 47.62 | +0.42 (+0.89%) | 838,879 |
| 13 Mar 2024 | CNY | 45.45 | 48.4 | 45.45 | 47.2 | 47.2 | +1.34 (+2.92%) | 1,441,801 |
| 12 Mar 2024 | CNY | 46.34 | 46.86 | 45.26 | 45.86 | 45.86 | -0.38 (-0.82%) | 929,989 |
| 11 Mar 2024 | CNY | 44.3 | 46.7 | 43.86 | 46.24 | 46.24 | +1.94 (+4.38%) | 1,220,803 |
| 8 Mar 2024 | CNY | 44 | 44.59 | 43.5 | 44.3 | 44.3 | +0.55 (+1.26%) | 709,339 |
| 7 Mar 2024 | CNY | 44.44 | 45.45 | 43.4 | 43.75 | 43.75 | -0.63 (-1.42%) | 1,226,941 |
| 6 Mar 2024 | CNY | 44.2 | 45.28 | 43.3 | 44.38 | 44.38 | +0.45 (+1.02%) | 1,150,876 |
| 5 Mar 2024 | CNY | 44 | 44.99 | 43 | 43.93 | 43.93 | -0.64 (-1.44%) | 1,085,644 |
| 4 Mar 2024 | CNY | 45 | 45.79 | 43.63 | 44.57 | 44.57 | -0.06 (-0.13%) | 1,015,614 |
| 1 Mar 2024 | CNY | 44.07 | 45.16 | 43.58 | 44.63 | 44.63 | +0.61 (+1.39%) | 792,645 |
| 29 Feb 2024 | CNY | 41.53 | 44.31 | 41.1 | 44.02 | 44.02 | +2.27 (+5.44%) | 1,059,156 |
| 28 Feb 2024 | CNY | 43.97 | 45.46 | 41.01 | 41.75 | 41.75 | -2.3 (-5.22%) | 1,571,930 |
| 27 Feb 2024 | CNY | 42.44 | 44.05 | 42.01 | 44.05 | 44.05 | +1.61 (+3.79%) | 1,012,128 |
| 26 Feb 2024 | CNY | 40.66 | 43.64 | 40.66 | 42.44 | 42.44 | +1.02 (+2.46%) | 1,687,733 |
| 23 Feb 2024 | CNY | 40.12 | 41.58 | 40 | 41.42 | 41.42 | +1.39 (+3.47%) | 1,113,855 |
| 22 Feb 2024 | CNY | 40.1 | 40.85 | 39.55 | 40.03 | 40.03 | -0.17 (-0.42%) | 824,976 |
| 21 Feb 2024 | CNY | 39.17 | 42.28 | 38.74 | 40.2 | 40.2 | +0.61 (+1.54%) | 1,659,595 |
| 20 Feb 2024 | CNY | 37.35 | 39.88 | 37.22 | 39.59 | 39.59 | +1.7 (+4.49%) | 1,545,744 |
| 19 Feb 2024 | CNY | 39.37 | 39.37 | 37.21 | 37.89 | 37.89 | -0.23 (-0.60%) | 1,147,201 |
| 8 Feb 2024 | CNY | 36.66 | 39.2 | 35.81 | 38.12 | 38.12 | +1.17 (+3.17%) | 1,888,056 |
| 7 Feb 2024 | CNY | 35.95 | 38.25 | 34.58 | 36.95 | 36.95 | +1.5 (+4.23%) | 2,322,821 |
| 6 Feb 2024 | CNY | 30.31 | 36.72 | 30.02 | 35.45 | 35.45 | +4.45 (+14.35%) | 2,462,822 |
| 5 Feb 2024 | CNY | 35.17 | 35.58 | 30.84 | 31 | 31 | -4.34 (-12.28%) | 2,643,041 |
| 2 Feb 2024 | CNY | 37.65 | 37.65 | 34.36 | 35.34 | 35.34 | -1.86 (-5%) | 1,562,807 |
| 1 Feb 2024 | CNY | 37.13 | 38.5 | 36.66 | 37.2 | 37.2 | -0.5 (-1.33%) | 1,525,513 |
