| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 32.55 | 32.8 | 30.94 | 31.28 | 31.28 | -1.6 (-4.87%) | 20,510,263 |
| 25 Mar 2024 | CNY | 30.07 | 33.15 | 29.85 | 32.88 | 32.88 | +2.74 (+9.09%) | 23,457,017 |
| 22 Mar 2024 | CNY | 30.45 | 30.7 | 30 | 30.14 | 30.14 | -0.31 (-1.02%) | 6,187,913 |
| 21 Mar 2024 | CNY | 30.56 | 30.8 | 30.24 | 30.45 | 30.45 | -0.21 (-0.68%) | 5,713,743 |
| 20 Mar 2024 | CNY | 30.43 | 30.78 | 30.21 | 30.66 | 30.66 | +0.14 (+0.46%) | 5,950,861 |
| 19 Mar 2024 | CNY | 30.58 | 30.94 | 30.36 | 30.52 | 30.52 | -0.2 (-0.65%) | 6,771,168 |
| 18 Mar 2024 | CNY | 30.16 | 30.8 | 30.16 | 30.72 | 30.72 | +0.66 (+2.20%) | 7,079,510 |
| 15 Mar 2024 | CNY | 29.65 | 30.1 | 29.38 | 30.06 | 30.06 | +0.4 (+1.35%) | 5,182,300 |
| 14 Mar 2024 | CNY | 29.85 | 30.3 | 29.21 | 29.66 | 29.66 | -0.42 (-1.40%) | 6,093,281 |
| 13 Mar 2024 | CNY | 30 | 30.65 | 29.85 | 30.08 | 30.08 | +0.16 (+0.53%) | 7,738,478 |
| 12 Mar 2024 | CNY | 29.9 | 30.35 | 29.62 | 29.92 | 29.92 | -0.07 (-0.23%) | 6,330,836 |
| 11 Mar 2024 | CNY | 29.34 | 30.12 | 29.18 | 29.99 | 29.99 | +0.15 (+0.50%) | 6,532,249 |
| 8 Mar 2024 | CNY | 29.53 | 29.94 | 28.98 | 29.84 | 29.84 | +0.44 (+1.50%) | 6,061,700 |
| 7 Mar 2024 | CNY | 30.15 | 30.51 | 29.15 | 29.4 | 29.4 | -0.51 (-1.71%) | 7,326,152 |
| 6 Mar 2024 | CNY | 30 | 30.3 | 29.38 | 29.91 | 29.91 | -0.57 (-1.87%) | 8,768,920 |
| 5 Mar 2024 | CNY | 31.23 | 31.95 | 30.15 | 30.48 | 30.48 | -1.35 (-4.24%) | 15,111,350 |
| 4 Mar 2024 | CNY | 29.99 | 31.84 | 29.6 | 31.83 | 31.83 | +1.53 (+5.05%) | 19,338,573 |
| 1 Mar 2024 | CNY | 30.98 | 31.5 | 29.69 | 30.3 | 30.3 | +1.66 (+5.80%) | 26,209,971 |
| 29 Feb 2024 | CNY | 26.19 | 28.64 | 26.06 | 28.64 | 28.64 | +2.6 (+9.98%) | 9,851,679 |
| 28 Feb 2024 | CNY | 28.02 | 28.62 | 26 | 26.04 | 26.04 | -1.95 (-6.97%) | 12,933,544 |
| 27 Feb 2024 | CNY | 26.98 | 27.99 | 26.42 | 27.99 | 27.99 | +0.35 (+1.27%) | 12,478,138 |
| 26 Feb 2024 | CNY | 26.65 | 28.08 | 26.64 | 27.64 | 27.64 | +1.76 (+6.80%) | 13,018,420 |
| 23 Feb 2024 | CNY | 25.2 | 26 | 24.82 | 25.88 | 25.88 | +0.88 (+3.52%) | 7,589,256 |
| 22 Feb 2024 | CNY | 24.06 | 25.01 | 24.04 | 25 | 25 | +1.02 (+4.25%) | 6,927,559 |
| 21 Feb 2024 | CNY | 23.7 | 24.63 | 23.55 | 23.98 | 23.98 | -0.04 (-0.17%) | 6,371,489 |
| 20 Feb 2024 | CNY | 23.3 | 24.19 | 22.75 | 24.02 | 24.02 | +0.64 (+2.74%) | 6,661,883 |
| 19 Feb 2024 | CNY | 22.95 | 23.7 | 22.89 | 23.38 | 23.38 | +1.04 (+4.66%) | 7,878,874 |
| 8 Feb 2024 | CNY | 20.71 | 22.55 | 20.25 | 22.34 | 22.34 | +1.82 (+8.87%) | 9,756,688 |
| 7 Feb 2024 | CNY | 20.75 | 21.74 | 19.98 | 20.52 | 20.52 | +0.03 (+0.15%) | 9,099,755 |
| 6 Feb 2024 | CNY | 18.99 | 20.97 | 18 | 20.49 | 20.49 | +0.97 (+4.97%) | 9,041,736 |
