| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 33.99 | 35.21 | 33.79 | 34.66 | 34.66 | -0.28 (-0.80%) | 57,117,557 |
| 13 Mar 2024 | CNY | 35.86 | 36.05 | 34.79 | 34.94 | 34.94 | -0.09 (-0.26%) | 67,946,586 |
| 12 Mar 2024 | CNY | 35.63 | 36.05 | 34.63 | 35.03 | 35.03 | -1.09 (-3.02%) | 72,106,921 |
| 11 Mar 2024 | CNY | 33.8 | 36.36 | 33.61 | 36.12 | 36.12 | +1.48 (+4.27%) | 93,594,871 |
| 8 Mar 2024 | CNY | 33.6 | 34.77 | 32.97 | 34.64 | 34.64 | +1.6 (+4.84%) | 76,321,462 |
| 7 Mar 2024 | CNY | 34.15 | 34.97 | 33 | 33.04 | 33.04 | -0.96 (-2.82%) | 68,390,759 |
| 6 Mar 2024 | CNY | 33.6 | 34.64 | 33.57 | 34 | 34 | -0.05 (-0.15%) | 59,615,591 |
| 5 Mar 2024 | CNY | 33.73 | 35.5 | 33.51 | 34.05 | 34.05 | -0.41 (-1.19%) | 98,513,371 |
| 4 Mar 2024 | CNY | 34.31 | 35.18 | 33.31 | 34.46 | 34.46 | +0.77 (+2.29%) | 104,527,999 |
| 1 Mar 2024 | CNY | 31.75 | 34.1 | 31.57 | 33.69 | 33.69 | +1.96 (+6.18%) | 99,281,764 |
| 29 Feb 2024 | CNY | 30 | 31.98 | 30 | 31.73 | 31.73 | +1.86 (+6.23%) | 64,342,174 |
| 28 Feb 2024 | CNY | 31.75 | 32.31 | 29.85 | 29.87 | 29.87 | -1.98 (-6.22%) | 75,277,932 |
| 27 Feb 2024 | CNY | 30.1 | 32 | 29.85 | 31.85 | 31.85 | +1.44 (+4.74%) | 73,287,101 |
| 26 Feb 2024 | CNY | 30.02 | 31.07 | 29.77 | 30.41 | 30.41 | +0.37 (+1.23%) | 58,244,828 |
| 23 Feb 2024 | CNY | 30.4 | 30.85 | 29.72 | 30.04 | 30.04 | +0.04 (+0.13%) | 55,001,724 |
| 22 Feb 2024 | CNY | 30.1 | 30.49 | 29.52 | 30 | 30 | +0.61 (+2.08%) | 50,112,321 |
| 21 Feb 2024 | CNY | 29.13 | 29.99 | 29.08 | 29.39 | 29.39 | -0.42 (-1.41%) | 49,551,416 |
| 20 Feb 2024 | CNY | 29.81 | 30.09 | 29.4 | 29.81 | 29.81 | -0.79 (-2.58%) | 62,812,169 |
| 19 Feb 2024 | CNY | 29 | 30.6 | 28.5 | 30.6 | 30.6 | +2.78 (+9.99%) | 88,415,070 |
| 8 Feb 2024 | CNY | 27.88 | 29.35 | 27.76 | 27.82 | 27.82 | +0.21 (+0.76%) | 58,546,475 |
| 7 Feb 2024 | CNY | 26.3 | 27.86 | 26.18 | 27.61 | 27.61 | +1.34 (+5.10%) | 62,293,942 |
| 6 Feb 2024 | CNY | 23.52 | 26.27 | 23.5 | 26.27 | 26.27 | +2.39 (+10.01%) | 49,168,230 |
| 5 Feb 2024 | CNY | 24.55 | 25.32 | 22.96 | 23.88 | 23.88 | -1.12 (-4.48%) | 37,115,239 |
| 2 Feb 2024 | CNY | 26.25 | 26.55 | 24.24 | 25 | 25 | -1.25 (-4.76%) | 34,435,948 |
| 1 Feb 2024 | CNY | 25.42 | 26.98 | 24.24 | 26.25 | 26.25 | +0.44 (+1.70%) | 34,968,612 |
| 31 Jan 2024 | CNY | 26.05 | 26.75 | 25.6 | 25.81 | 25.81 | -0.34 (-1.30%) | 27,884,542 |
| 30 Jan 2024 | CNY | 26.6 | 27.33 | 26.02 | 26.15 | 26.15 | -0.9 (-3.33%) | 21,853,180 |
| 29 Jan 2024 | CNY | 28.38 | 28.53 | 26.83 | 27.05 | 27.05 | -1.24 (-4.38%) | 36,335,477 |
| 26 Jan 2024 | CNY | 28.66 | 28.9 | 28.11 | 28.29 | 28.29 | -0.66 (-2.28%) | 34,309,933 |
| 25 Jan 2024 | CNY | 27.93 | 29.05 | 27.86 | 28.95 | 28.95 | +1.11 (+3.99%) | 54,280,961 |
