| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 29 | 32.98 | 29 | 32.28 | 32.28 | +2.3 (+7.67%) | 66,106,183 |
| 27 Mar 2024 | CNY | 32.8 | 32.8 | 29.97 | 29.98 | 29.98 | -3.32 (-9.97%) | 65,092,588 |
| 26 Mar 2024 | CNY | 31.64 | 33.3 | 31.64 | 33.3 | 33.3 | +3.03 (+10.01%) | 63,912,050 |
| 25 Mar 2024 | CNY | 29.76 | 31.64 | 29.6 | 30.27 | 30.27 | +0.37 (+1.24%) | 18,620,308 |
| 22 Mar 2024 | CNY | 30.3 | 30.67 | 29.68 | 29.9 | 29.9 | -0.8 (-2.61%) | 16,448,950 |
| 21 Mar 2024 | CNY | 30.9 | 31.44 | 30.2 | 30.7 | 30.7 | +0.65 (+2.16%) | 25,629,614 |
| 20 Mar 2024 | CNY | 29.37 | 30.18 | 29.29 | 30.05 | 30.05 | +0.51 (+1.73%) | 14,318,236 |
| 19 Mar 2024 | CNY | 29.21 | 30.15 | 29.13 | 29.54 | 29.54 | +0.12 (+0.41%) | 14,985,997 |
| 18 Mar 2024 | CNY | 29.02 | 29.45 | 28.8 | 29.42 | 29.42 | +0.42 (+1.45%) | 13,194,050 |
| 15 Mar 2024 | CNY | 28.2 | 29 | 28.04 | 29 | 29 | +0.79 (+2.80%) | 10,386,295 |
| 14 Mar 2024 | CNY | 28.7 | 28.76 | 27.93 | 28.21 | 28.21 | -0.66 (-2.29%) | 7,941,154 |
| 13 Mar 2024 | CNY | 28.31 | 29.19 | 28.25 | 28.87 | 28.87 | +0.58 (+2.05%) | 12,707,276 |
| 12 Mar 2024 | CNY | 28.01 | 28.57 | 27.89 | 28.29 | 28.29 | +0.3 (+1.07%) | 8,900,080 |
| 11 Mar 2024 | CNY | 27.78 | 28 | 27.43 | 27.99 | 27.99 | +0.15 (+0.54%) | 6,849,838 |
| 8 Mar 2024 | CNY | 27.14 | 28.32 | 27.01 | 27.84 | 27.84 | +0.7 (+2.58%) | 9,363,513 |
| 7 Mar 2024 | CNY | 27.82 | 28.13 | 27.14 | 27.14 | 27.14 | -0.71 (-2.55%) | 6,737,106 |
| 6 Mar 2024 | CNY | 27.8 | 28.05 | 27.31 | 27.85 | 27.85 | -0.06 (-0.21%) | 7,597,883 |
| 5 Mar 2024 | CNY | 28.05 | 28.3 | 27.75 | 27.91 | 27.91 | -0.15 (-0.53%) | 7,586,093 |
| 4 Mar 2024 | CNY | 28.2 | 28.43 | 27.74 | 28.06 | 28.06 | -0.1 (-0.36%) | 8,402,661 |
| 1 Mar 2024 | CNY | 27.49 | 28.22 | 27.4 | 28.16 | 28.16 | +0.67 (+2.44%) | 11,081,486 |
| 29 Feb 2024 | CNY | 26.11 | 27.53 | 26.08 | 27.49 | 27.49 | +1.02 (+3.85%) | 10,474,035 |
| 28 Feb 2024 | CNY | 28.33 | 28.4 | 26.45 | 26.47 | 26.47 | -1.73 (-6.13%) | 16,189,948 |
| 27 Feb 2024 | CNY | 26.8 | 28.25 | 26.7 | 28.2 | 28.2 | +1.32 (+4.91%) | 13,610,404 |
| 26 Feb 2024 | CNY | 26.6 | 27.33 | 26.48 | 26.88 | 26.88 | +0.31 (+1.17%) | 8,711,644 |
| 23 Feb 2024 | CNY | 26.21 | 26.66 | 26.07 | 26.57 | 26.57 | +0.37 (+1.41%) | 8,491,096 |
| 22 Feb 2024 | CNY | 25.66 | 26.29 | 25.6 | 26.2 | 26.2 | +0.54 (+2.10%) | 7,356,004 |
| 21 Feb 2024 | CNY | 25.49 | 26.35 | 25.14 | 25.66 | 25.66 | +0.06 (+0.23%) | 8,163,594 |
| 20 Feb 2024 | CNY | 25.4 | 25.7 | 24.89 | 25.6 | 25.6 | +0.11 (+0.43%) | 6,589,149 |
| 19 Feb 2024 | CNY | 25.25 | 25.75 | 25.1 | 25.49 | 25.49 | +0.54 (+2.16%) | 10,403,767 |
| 8 Feb 2024 | CNY | 24.51 | 25.89 | 24.51 | 24.95 | 24.95 | +0.55 (+2.25%) | 12,108,360 |
