| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 37.51 | 38.1 | 37.36 | 37.47 | 37.47 | -0.02 (-0.05%) | 6,422,200 |
| 27 Feb 2024 | CNY | 37.35 | 37.51 | 37.08 | 37.49 | 37.49 | +0.14 (+0.37%) | 3,622,730 |
| 26 Feb 2024 | CNY | 37.37 | 37.67 | 37.13 | 37.35 | 37.35 | -0.17 (-0.45%) | 4,429,640 |
| 23 Feb 2024 | CNY | 38.18 | 38.3 | 37.1 | 37.52 | 37.52 | -0.44 (-1.16%) | 5,558,060 |
| 22 Feb 2024 | CNY | 37.57 | 37.98 | 37.36 | 37.96 | 37.96 | +0.35 (+0.93%) | 4,522,670 |
| 21 Feb 2024 | CNY | 37.79 | 38.25 | 37.3 | 37.61 | 37.61 | -0.48 (-1.26%) | 6,325,430 |
| 20 Feb 2024 | CNY | 36.98 | 38.13 | 36.67 | 38.09 | 38.09 | +1.01 (+2.72%) | 9,381,890 |
| 19 Feb 2024 | CNY | 37.6 | 37.6 | 36.34 | 37.08 | 37.08 | +0.1 (+0.27%) | 8,665,430 |
| 8 Feb 2024 | CNY | 37.79 | 39 | 36.7 | 36.98 | 36.98 | -0.95 (-2.50%) | 12,700,600 |
| 7 Feb 2024 | CNY | 37.07 | 37.93 | 36.92 | 37.93 | 37.93 | +0.78 (+2.10%) | 13,810,890 |
| 6 Feb 2024 | CNY | 34.54 | 37.4 | 34.41 | 37.15 | 37.15 | +2.51 (+7.25%) | 14,255,970 |
| 5 Feb 2024 | CNY | 33.16 | 35.44 | 32.8 | 34.64 | 34.64 | +1.19 (+3.56%) | 9,197,430 |
| 2 Feb 2024 | CNY | 33.6 | 34.28 | 32.7 | 33.45 | 33.45 | -0.23 (-0.68%) | 5,939,350 |
| 1 Feb 2024 | CNY | 33.69 | 34.41 | 33.66 | 33.68 | 33.68 | -0.23 (-0.68%) | 4,170,160 |
| 31 Jan 2024 | CNY | 34.4 | 34.85 | 33.88 | 33.91 | 33.91 | -0.45 (-1.31%) | 7,091,020 |
| 30 Jan 2024 | CNY | 35.07 | 35.33 | 34.35 | 34.36 | 34.36 | -0.89 (-2.52%) | 4,088,990 |
| 29 Jan 2024 | CNY | 34.9 | 35.49 | 34.81 | 35.25 | 35.25 | +0.36 (+1.03%) | 3,990,870 |
| 26 Jan 2024 | CNY | 35.02 | 35.4 | 34.75 | 34.89 | 34.89 | -0.3 (-0.85%) | 4,579,580 |
| 25 Jan 2024 | CNY | 34.77 | 35.46 | 34.39 | 35.19 | 35.19 | +0.34 (+0.98%) | 5,248,940 |
| 24 Jan 2024 | CNY | 34.42 | 34.87 | 33.68 | 34.85 | 34.85 | +0.65 (+1.90%) | 3,588,370 |
| 23 Jan 2024 | CNY | 33.81 | 34.42 | 33.72 | 34.2 | 34.2 | +0.14 (+0.41%) | 4,255,800 |
| 22 Jan 2024 | CNY | 35.58 | 35.65 | 33.76 | 34.06 | 34.06 | -1.61 (-4.51%) | 6,128,440 |
| 19 Jan 2024 | CNY | 35.92 | 36.1 | 35.51 | 35.67 | 35.67 | -0.31 (-0.86%) | 2,932,410 |
| 18 Jan 2024 | CNY | 35.85 | 36.2 | 34.97 | 35.98 | 35.98 | -0.17 (-0.47%) | 6,611,280 |
| 17 Jan 2024 | CNY | 36.28 | 36.97 | 36.14 | 36.15 | 36.15 | -0.2 (-0.55%) | 5,167,730 |
| 16 Jan 2024 | CNY | 36.04 | 36.35 | 35.72 | 36.35 | 36.35 | +0.25 (+0.69%) | 5,309,980 |
| 15 Jan 2024 | CNY | 35.49 | 36.2 | 35.32 | 36.1 | 36.1 | +0.59 (+1.66%) | 4,926,570 |
| 12 Jan 2024 | CNY | 35.2 | 36.1 | 35.12 | 35.51 | 35.51 | +0.27 (+0.77%) | 3,671,710 |
| 11 Jan 2024 | CNY | 35.16 | 35.54 | 34.68 | 35.24 | 35.24 | +0.19 (+0.54%) | 3,893,900 |
| 10 Jan 2024 | CNY | 34.81 | 35.27 | 34.32 | 35.05 | 35.05 | -0.24 (-0.68%) | 4,357,710 |
