| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 36.83 | 37.85 | 34.7 | 35.49 | 35.49 | -1.96 (-5.23%) | 78,278,408 |
| 25 Mar 2024 | CNY | 38.38 | 39.4 | 37.4 | 37.45 | 37.45 | -0.79 (-2.07%) | 60,301,375 |
| 22 Mar 2024 | CNY | 38.3 | 38.88 | 37.39 | 38.24 | 38.24 | -0.06 (-0.16%) | 61,429,496 |
| 21 Mar 2024 | CNY | 38.77 | 39.49 | 38.23 | 38.3 | 38.3 | -0.87 (-2.22%) | 58,340,892 |
| 20 Mar 2024 | CNY | 38.98 | 40.5 | 38.68 | 39.17 | 39.17 | -0.46 (-1.16%) | 66,825,392 |
| 19 Mar 2024 | CNY | 39.55 | 40.8 | 38.88 | 39.63 | 39.63 | -0.69 (-1.71%) | 76,195,627 |
| 18 Mar 2024 | CNY | 39.8 | 40.98 | 39.6 | 40.32 | 40.32 | +0.41 (+1.03%) | 84,979,083 |
| 15 Mar 2024 | CNY | 39.62 | 40.26 | 38.3 | 39.91 | 39.91 | -0.51 (-1.26%) | 96,169,667 |
| 14 Mar 2024 | CNY | 37.88 | 40.68 | 37.88 | 40.42 | 40.42 | +1.08 (+2.75%) | 100,485,618 |
| 13 Mar 2024 | CNY | 41.66 | 41.9 | 38.6 | 39.34 | 39.34 | -1.32 (-3.25%) | 111,837,542 |
| 12 Mar 2024 | CNY | 42.86 | 42.9 | 39.66 | 40.66 | 40.66 | -2.2 (-5.13%) | 121,291,080 |
| 11 Mar 2024 | CNY | 38 | 42.86 | 37.79 | 42.86 | 42.86 | +3.9 (+10.01%) | 134,719,096 |
| 8 Mar 2024 | CNY | 36.8 | 38.96 | 36.03 | 38.96 | 38.96 | +3.54 (+9.99%) | 135,363,479 |
| 7 Mar 2024 | CNY | 37.38 | 37.89 | 35.13 | 35.42 | 35.42 | -2.48 (-6.54%) | 100,410,829 |
| 6 Mar 2024 | CNY | 35.68 | 38.6 | 35.66 | 37.9 | 37.9 | +2.43 (+6.85%) | 125,172,359 |
| 5 Mar 2024 | CNY | 36.35 | 38.7 | 35 | 35.47 | 35.47 | -0.85 (-2.34%) | 154,186,467 |
| 4 Mar 2024 | CNY | 34.45 | 36.32 | 34.11 | 36.32 | 36.32 | +3.3 (+9.99%) | 86,044,700 |
| 1 Mar 2024 | CNY | 30.32 | 33.02 | 30.08 | 33.02 | 33.02 | +3 (+9.99%) | 101,487,681 |
| 29 Feb 2024 | CNY | 27.59 | 30.02 | 27.52 | 30.02 | 30.02 | +2.73 (+10.00%) | 96,264,117 |
| 28 Feb 2024 | CNY | 29.36 | 29.55 | 27.24 | 27.29 | 27.29 | -2.09 (-7.11%) | 60,775,773 |
| 27 Feb 2024 | CNY | 27.5 | 29.68 | 27.36 | 29.38 | 29.38 | +1.56 (+5.61%) | 62,634,856 |
| 26 Feb 2024 | CNY | 27.51 | 28.79 | 27.25 | 27.82 | 27.82 | -0.43 (-1.52%) | 51,272,366 |
| 23 Feb 2024 | CNY | 27.7 | 28.68 | 27.12 | 28.25 | 28.25 | +0.86 (+3.14%) | 54,685,750 |
| 22 Feb 2024 | CNY | 27.99 | 28.51 | 26.94 | 27.39 | 27.39 | +1.47 (+5.67%) | 59,391,283 |
| 21 Feb 2024 | CNY | 25.73 | 26.66 | 25.58 | 25.92 | 25.92 | -0.33 (-1.26%) | 38,910,388 |
| 20 Feb 2024 | CNY | 26.17 | 26.94 | 25.84 | 26.25 | 26.25 | +0.08 (+0.31%) | 52,212,148 |
| 19 Feb 2024 | CNY | 25.02 | 26.17 | 24.41 | 26.17 | 26.17 | +2.38 (+10.00%) | 45,972,196 |
| 8 Feb 2024 | CNY | 23.32 | 24.53 | 23.32 | 23.79 | 23.79 | +0.82 (+3.57%) | 34,957,320 |
| 7 Feb 2024 | CNY | 22.21 | 23.42 | 22.01 | 22.97 | 22.97 | +0.71 (+3.19%) | 37,847,796 |
| 6 Feb 2024 | CNY | 20.01 | 22.26 | 19.9 | 22.26 | 22.26 | +2.02 (+9.98%) | 43,051,258 |
