| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 30.86 | 31.32 | 29.77 | 30.64 | 30.64 | -0.52 (-1.67%) | 18,458,717 |
| 20 Mar 2024 | CNY | 31.1 | 31.48 | 30.7 | 31.16 | 31.16 | -0.27 (-0.86%) | 10,758,925 |
| 19 Mar 2024 | CNY | 31.48 | 32.11 | 31.22 | 31.43 | 31.43 | -0.05 (-0.16%) | 13,508,367 |
| 18 Mar 2024 | CNY | 31.31 | 31.66 | 30.85 | 31.48 | 31.48 | +0.02 (+0.06%) | 18,240,144 |
| 15 Mar 2024 | CNY | 29.65 | 31.47 | 29.47 | 31.46 | 31.46 | +1.81 (+6.10%) | 29,444,444 |
| 14 Mar 2024 | CNY | 30 | 31.08 | 29.53 | 29.65 | 29.65 | +0.75 (+2.60%) | 24,777,948 |
| 13 Mar 2024 | CNY | 29.01 | 29.23 | 28.72 | 28.9 | 28.9 | -0.1 (-0.34%) | 9,808,381 |
| 12 Mar 2024 | CNY | 29.5 | 29.74 | 28.84 | 29 | 29 | -0.69 (-2.32%) | 14,370,946 |
| 11 Mar 2024 | CNY | 29.69 | 29.9 | 29.16 | 29.69 | 29.69 | -0.21 (-0.70%) | 15,422,676 |
| 8 Mar 2024 | CNY | 29.68 | 30.28 | 29.6 | 29.9 | 29.9 | +0.3 (+1.01%) | 11,369,010 |
| 7 Mar 2024 | CNY | 29.61 | 30.21 | 29.47 | 29.6 | 29.6 | +0.18 (+0.61%) | 12,933,009 |
| 6 Mar 2024 | CNY | 29.04 | 29.88 | 28.73 | 29.42 | 29.42 | +0.19 (+0.65%) | 10,684,808 |
| 5 Mar 2024 | CNY | 29.79 | 29.8 | 28.98 | 29.23 | 29.23 | -0.44 (-1.48%) | 14,010,917 |
| 4 Mar 2024 | CNY | 29.45 | 30.38 | 29.45 | 29.67 | 29.67 | +0.24 (+0.82%) | 16,643,158 |
| 1 Mar 2024 | CNY | 29.28 | 30.48 | 29.16 | 29.43 | 29.43 | +0.14 (+0.48%) | 20,070,098 |
| 29 Feb 2024 | CNY | 27.5 | 29.29 | 27.47 | 29.29 | 29.29 | +1.83 (+6.66%) | 21,517,673 |
| 28 Feb 2024 | CNY | 27.9 | 28.19 | 27.38 | 27.46 | 27.46 | -0.32 (-1.15%) | 9,673,959 |
| 27 Feb 2024 | CNY | 27.81 | 28 | 27.41 | 27.78 | 27.78 | -0.05 (-0.18%) | 9,359,749 |
| 26 Feb 2024 | CNY | 27.91 | 29 | 27.75 | 27.83 | 27.83 | +0.13 (+0.47%) | 15,031,904 |
| 23 Feb 2024 | CNY | 26.95 | 27.88 | 26.9 | 27.7 | 27.7 | +0.76 (+2.82%) | 15,163,189 |
| 22 Feb 2024 | CNY | 26.32 | 26.98 | 26.25 | 26.94 | 26.94 | +0.52 (+1.97%) | 9,813,187 |
| 21 Feb 2024 | CNY | 26.5 | 26.83 | 26.25 | 26.42 | 26.42 | -0.06 (-0.23%) | 9,225,991 |
| 20 Feb 2024 | CNY | 26.25 | 26.62 | 26.15 | 26.48 | 26.48 | +0.07 (+0.27%) | 8,414,965 |
| 19 Feb 2024 | CNY | 26.25 | 26.59 | 25.83 | 26.41 | 26.41 | +0.31 (+1.19%) | 12,061,600 |
| 8 Feb 2024 | CNY | 26.45 | 26.72 | 25.82 | 26.1 | 26.1 | -0.27 (-1.02%) | 13,522,052 |
| 7 Feb 2024 | CNY | 25.37 | 26.4 | 25.27 | 26.37 | 26.37 | +1 (+3.94%) | 12,738,546 |
| 6 Feb 2024 | CNY | 23.67 | 25.58 | 23.55 | 25.37 | 25.37 | +1.49 (+6.24%) | 14,196,416 |
| 5 Feb 2024 | CNY | 23.86 | 24.47 | 23.06 | 23.88 | 23.88 | -0.17 (-0.71%) | 13,059,726 |
| 2 Feb 2024 | CNY | 24.56 | 24.9 | 23.4 | 24.05 | 24.05 | -0.51 (-2.08%) | 11,444,305 |
| 1 Feb 2024 | CNY | 24.46 | 24.93 | 24.22 | 24.56 | 24.56 | -0.21 (-0.85%) | 7,846,727 |
