| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 35.74 | 36.38 | 35.33 | 35.44 | 35.44 | -0.36 (-1.01%) | 3,213,211 |
| 21 Mar 2024 | CNY | 35 | 35.94 | 34.45 | 35.8 | 35.8 | +0.65 (+1.85%) | 3,175,262 |
| 20 Mar 2024 | CNY | 34.2 | 35.18 | 33.97 | 35.15 | 35.15 | +1.13 (+3.32%) | 3,019,379 |
| 19 Mar 2024 | CNY | 34.02 | 34.43 | 33.78 | 34.02 | 34.02 | -0.01 (-0.03%) | 1,618,525 |
| 18 Mar 2024 | CNY | 33.45 | 34.45 | 33.44 | 34.03 | 34.03 | +0.58 (+1.73%) | 1,848,744 |
| 15 Mar 2024 | CNY | 32.8 | 33.66 | 32.53 | 33.45 | 33.45 | +0.55 (+1.67%) | 1,483,808 |
| 14 Mar 2024 | CNY | 33.32 | 33.8 | 32.27 | 32.9 | 32.9 | -0.6 (-1.79%) | 1,697,560 |
| 13 Mar 2024 | CNY | 33.46 | 33.86 | 33.18 | 33.5 | 33.5 | -0.15 (-0.45%) | 1,791,685 |
| 12 Mar 2024 | CNY | 33 | 33.65 | 32.85 | 33.65 | 33.65 | +0.64 (+1.94%) | 1,791,372 |
| 11 Mar 2024 | CNY | 32.58 | 33.1 | 32.44 | 33.01 | 33.01 | +0.31 (+0.95%) | 1,332,557 |
| 8 Mar 2024 | CNY | 32.9 | 33.46 | 32.3 | 32.7 | 32.7 | -0.48 (-1.45%) | 1,745,880 |
| 7 Mar 2024 | CNY | 34.09 | 34.4 | 32.95 | 33.18 | 33.18 | -0.66 (-1.95%) | 2,476,154 |
| 6 Mar 2024 | CNY | 32.38 | 34.6 | 32.38 | 33.84 | 33.84 | +1.36 (+4.19%) | 3,825,372 |
| 5 Mar 2024 | CNY | 33.12 | 33.12 | 32.08 | 32.48 | 32.48 | -0.98 (-2.93%) | 1,771,530 |
| 4 Mar 2024 | CNY | 33.4 | 34.08 | 32.72 | 33.46 | 33.46 | +0.06 (+0.18%) | 2,525,596 |
| 1 Mar 2024 | CNY | 32.45 | 33.9 | 31.98 | 33.4 | 33.4 | +1.14 (+3.53%) | 2,906,374 |
| 29 Feb 2024 | CNY | 30.54 | 32.26 | 30.54 | 32.26 | 32.26 | +1.36 (+4.40%) | 2,312,477 |
| 28 Feb 2024 | CNY | 33.96 | 34.81 | 30.7 | 30.9 | 30.9 | -3.03 (-8.93%) | 4,170,909 |
| 27 Feb 2024 | CNY | 32.29 | 34.1 | 32.29 | 33.93 | 33.93 | +1.31 (+4.02%) | 2,893,312 |
| 26 Feb 2024 | CNY | 31.86 | 33.31 | 31.68 | 32.62 | 32.62 | +0.69 (+2.16%) | 3,144,787 |
| 23 Feb 2024 | CNY | 31.1 | 32.09 | 30.85 | 31.93 | 31.93 | +0.53 (+1.69%) | 3,383,371 |
| 22 Feb 2024 | CNY | 29.5 | 32.51 | 29.5 | 31.4 | 31.4 | +1.68 (+5.65%) | 4,365,166 |
| 21 Feb 2024 | CNY | 28.94 | 30.78 | 28.68 | 29.72 | 29.72 | +0.42 (+1.43%) | 3,059,641 |
| 20 Feb 2024 | CNY | 29 | 29.49 | 28.38 | 29.3 | 29.3 | +0.3 (+1.03%) | 2,183,656 |
| 19 Feb 2024 | CNY | 27.88 | 29.3 | 27.88 | 29 | 29 | +1.09 (+3.91%) | 3,045,716 |
| 8 Feb 2024 | CNY | 25.5 | 28.12 | 25.25 | 27.91 | 27.91 | +2.35 (+9.19%) | 3,937,798 |
| 7 Feb 2024 | CNY | 28.07 | 28.24 | 25.39 | 25.56 | 25.56 | -2.64 (-9.36%) | 3,381,784 |
| 6 Feb 2024 | CNY | 26.84 | 29.05 | 25.89 | 28.2 | 28.2 | +1.04 (+3.83%) | 2,541,883 |
| 5 Feb 2024 | CNY | 30.08 | 30.19 | 27.16 | 27.16 | 27.16 | -3.02 (-10.01%) | 2,345,965 |
| 2 Feb 2024 | CNY | 32.57 | 32.85 | 29.38 | 30.18 | 30.18 | -2.27 (-7.00%) | 2,279,332 |
