| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 33.45 | 34.18 | 32.3 | 33.4 | 33.4 | -0.1 (-0.30%) | 628,938 |
| 27 Mar 2024 | CNY | 32.68 | 34.8 | 32.5 | 33.5 | 33.5 | +0.78 (+2.38%) | 1,115,556 |
| 26 Mar 2024 | CNY | 32.95 | 33.5 | 32.31 | 32.72 | 32.72 | -0.58 (-1.74%) | 544,952 |
| 25 Mar 2024 | CNY | 33.84 | 34.43 | 33.3 | 33.3 | 33.3 | -0.92 (-2.69%) | 485,369 |
| 22 Mar 2024 | CNY | 35.34 | 35.34 | 34.12 | 34.22 | 34.22 | -1 (-2.84%) | 586,624 |
| 21 Mar 2024 | CNY | 35.78 | 35.79 | 34.98 | 35.22 | 35.22 | -0.27 (-0.76%) | 591,491 |
| 20 Mar 2024 | CNY | 35.24 | 35.53 | 35 | 35.49 | 35.49 | +0.33 (+0.94%) | 504,084 |
| 19 Mar 2024 | CNY | 35.01 | 35.51 | 35.01 | 35.16 | 35.16 | -0.13 (-0.37%) | 466,665 |
| 18 Mar 2024 | CNY | 34.79 | 35.33 | 34.55 | 35.29 | 35.29 | +0.51 (+1.47%) | 565,839 |
| 15 Mar 2024 | CNY | 34.28 | 34.82 | 34.28 | 34.78 | 34.78 | +0.25 (+0.72%) | 563,298 |
| 14 Mar 2024 | CNY | 35 | 35.86 | 34.41 | 34.53 | 34.53 | -0.02 (-0.06%) | 1,121,406 |
| 13 Mar 2024 | CNY | 34.26 | 34.75 | 33.9 | 34.55 | 34.55 | +0.1 (+0.29%) | 629,011 |
| 12 Mar 2024 | CNY | 33.83 | 34.45 | 33.8 | 34.45 | 34.45 | +0.82 (+2.44%) | 868,136 |
| 11 Mar 2024 | CNY | 33 | 33.63 | 32.84 | 33.63 | 33.63 | +0.64 (+1.94%) | 558,236 |
| 8 Mar 2024 | CNY | 33.2 | 33.55 | 32.75 | 32.99 | 32.99 | +0.11 (+0.33%) | 576,103 |
| 7 Mar 2024 | CNY | 33.3 | 33.85 | 32.64 | 32.88 | 32.88 | -0.42 (-1.26%) | 614,659 |
| 6 Mar 2024 | CNY | 33.22 | 33.56 | 32.4 | 33.3 | 33.3 | -0.12 (-0.36%) | 618,518 |
| 5 Mar 2024 | CNY | 34.72 | 34.83 | 33.03 | 33.42 | 33.42 | -1.61 (-4.60%) | 1,090,238 |
| 4 Mar 2024 | CNY | 34.85 | 35.46 | 34.33 | 35.03 | 35.03 | +0.21 (+0.60%) | 560,885 |
| 1 Mar 2024 | CNY | 35.18 | 35.18 | 34.41 | 34.82 | 34.82 | -0.38 (-1.08%) | 824,567 |
| 29 Feb 2024 | CNY | 34.01 | 35.63 | 34.01 | 35.2 | 35.2 | +0.43 (+1.24%) | 1,051,226 |
| 28 Feb 2024 | CNY | 35.93 | 37.49 | 34.58 | 34.77 | 34.77 | -1.23 (-3.42%) | 1,556,770 |
| 27 Feb 2024 | CNY | 34.24 | 36.27 | 34.19 | 36 | 36 | +1.35 (+3.90%) | 949,071 |
| 26 Feb 2024 | CNY | 33.88 | 35.19 | 33.68 | 34.65 | 34.65 | +0.86 (+2.55%) | 988,853 |
| 23 Feb 2024 | CNY | 33.3 | 33.82 | 32.7 | 33.79 | 33.79 | +0.55 (+1.65%) | 716,546 |
| 22 Feb 2024 | CNY | 32.5 | 33.27 | 32.3 | 33.24 | 33.24 | +0.74 (+2.28%) | 622,387 |
| 21 Feb 2024 | CNY | 32.31 | 33.33 | 31.66 | 32.5 | 32.5 | +0.18 (+0.56%) | 943,168 |
| 20 Feb 2024 | CNY | 32 | 32.98 | 31.34 | 32.32 | 32.32 | +0.32 (+1%) | 697,765 |
| 19 Feb 2024 | CNY | 31.69 | 32.1 | 31 | 32 | 32 | +0.98 (+3.16%) | 871,983 |
| 8 Feb 2024 | CNY | 29.29 | 31.45 | 28.84 | 31.02 | 31.02 | +1.74 (+5.94%) | 915,841 |
