| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 31.54 | 33.36 | 31.2 | 32.55 | 32.55 | -0.34 (-1.03%) | 18,852,043 |
| 13 Mar 2024 | CNY | 32.77 | 34.06 | 32.33 | 32.89 | 32.89 | +0.33 (+1.01%) | 21,950,386 |
| 12 Mar 2024 | CNY | 34.11 | 34.65 | 31.93 | 32.56 | 32.56 | -0.59 (-1.78%) | 27,549,884 |
| 11 Mar 2024 | CNY | 30.78 | 33.74 | 30.25 | 33.15 | 33.15 | +1.49 (+4.71%) | 25,683,765 |
| 8 Mar 2024 | CNY | 29.99 | 32 | 29.6 | 31.66 | 31.66 | +1.92 (+6.46%) | 27,307,053 |
| 7 Mar 2024 | CNY | 30.29 | 30.98 | 29.58 | 29.74 | 29.74 | -0.22 (-0.73%) | 17,486,329 |
| 6 Mar 2024 | CNY | 29.44 | 30.6 | 29.27 | 29.96 | 29.96 | -0.34 (-1.12%) | 20,454,378 |
| 5 Mar 2024 | CNY | 29.3 | 31.91 | 28.88 | 30.3 | 30.3 | +0.59 (+1.99%) | 41,544,383 |
| 4 Mar 2024 | CNY | 29.71 | 29.71 | 28.97 | 29.71 | 29.71 | +2.7 (+10.00%) | 30,347,634 |
| 1 Mar 2024 | CNY | 25.54 | 27.49 | 25.54 | 27.01 | 27.01 | +1.15 (+4.45%) | 18,837,119 |
| 29 Feb 2024 | CNY | 24.51 | 25.9 | 24.41 | 25.86 | 25.86 | +1.07 (+4.32%) | 13,804,545 |
| 28 Feb 2024 | CNY | 26.9 | 27.3 | 24.78 | 24.79 | 24.79 | -2.39 (-8.79%) | 17,241,467 |
| 27 Feb 2024 | CNY | 24.95 | 27.3 | 24.78 | 27.18 | 27.18 | +1.88 (+7.43%) | 17,481,164 |
| 26 Feb 2024 | CNY | 24.55 | 25.84 | 24.37 | 25.3 | 25.3 | +0.68 (+2.76%) | 10,758,173 |
| 23 Feb 2024 | CNY | 24.06 | 24.73 | 24 | 24.62 | 24.62 | +0.37 (+1.53%) | 11,432,401 |
| 22 Feb 2024 | CNY | 23.96 | 24.5 | 23.76 | 24.25 | 24.25 | +1.42 (+6.22%) | 13,265,418 |
| 21 Feb 2024 | CNY | 22.65 | 23.62 | 22.6 | 22.83 | 22.83 | -0.37 (-1.59%) | 8,960,714 |
| 20 Feb 2024 | CNY | 22.59 | 23.39 | 21.9 | 23.2 | 23.2 | +0.6 (+2.65%) | 11,059,408 |
| 19 Feb 2024 | CNY | 23 | 23.63 | 22.21 | 22.6 | 22.6 | +0.78 (+3.57%) | 15,312,023 |
| 8 Feb 2024 | CNY | 20.07 | 21.82 | 20.04 | 21.82 | 21.82 | +1.98 (+9.98%) | 8,979,499 |
| 7 Feb 2024 | CNY | 19.18 | 20.07 | 19.1 | 19.84 | 19.84 | +0.72 (+3.77%) | 13,202,391 |
| 6 Feb 2024 | CNY | 17.65 | 19.4 | 17.13 | 19.12 | 19.12 | +1.15 (+6.40%) | 16,015,371 |
| 5 Feb 2024 | CNY | 19 | 19.02 | 17.11 | 17.97 | 17.97 | -1.04 (-5.47%) | 15,185,930 |
| 2 Feb 2024 | CNY | 18.9 | 19.94 | 18.44 | 19.01 | 19.01 | +0.41 (+2.20%) | 17,523,909 |
| 1 Feb 2024 | CNY | 19.2 | 19.39 | 18.4 | 18.6 | 18.6 | -0.6 (-3.12%) | 16,965,982 |
| 31 Jan 2024 | CNY | 20.32 | 20.43 | 19.17 | 19.2 | 19.2 | -1.24 (-6.07%) | 13,942,089 |
| 30 Jan 2024 | CNY | 21.9 | 22.01 | 20.15 | 20.44 | 20.44 | -1.79 (-8.05%) | 17,612,233 |
| 29 Jan 2024 | CNY | 24.57 | 24.64 | 22.22 | 22.23 | 22.23 | -2.46 (-9.96%) | 10,177,406 |
| 26 Jan 2024 | CNY | 25.17 | 25.24 | 24.41 | 24.69 | 24.69 | -0.61 (-2.41%) | 4,370,983 |
| 25 Jan 2024 | CNY | 24.8 | 25.35 | 24.58 | 25.3 | 25.3 | +0.3 (+1.20%) | 5,665,791 |
