| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 35.98 | 36.38 | 34.65 | 35.74 | 35.74 | +0.42 (+1.19%) | 9,405,779 |
| 13 Mar 2024 | CNY | 35.3 | 35.88 | 35.06 | 35.32 | 35.32 | -0.42 (-1.18%) | 8,549,500 |
| 12 Mar 2024 | CNY | 34.2 | 36.18 | 34.17 | 35.74 | 35.74 | +1.18 (+3.41%) | 12,987,452 |
| 11 Mar 2024 | CNY | 33.3 | 34.67 | 32.87 | 34.56 | 34.56 | +0.57 (+1.68%) | 7,541,382 |
| 8 Mar 2024 | CNY | 33.32 | 34.23 | 32.96 | 33.99 | 33.99 | +0.29 (+0.86%) | 5,988,032 |
| 7 Mar 2024 | CNY | 35.03 | 35.75 | 33.05 | 33.7 | 33.7 | -0.51 (-1.49%) | 12,063,704 |
| 6 Mar 2024 | CNY | 32.73 | 34.7 | 32.55 | 34.21 | 34.21 | +1.06 (+3.20%) | 10,349,911 |
| 5 Mar 2024 | CNY | 33.95 | 33.95 | 33.05 | 33.15 | 33.15 | -1.46 (-4.22%) | 9,103,321 |
| 4 Mar 2024 | CNY | 33.19 | 34.88 | 32.34 | 34.61 | 34.61 | +1.38 (+4.15%) | 13,382,897 |
| 1 Mar 2024 | CNY | 32.55 | 33.89 | 32.4 | 33.23 | 33.23 | +0.74 (+2.28%) | 9,993,257 |
| 29 Feb 2024 | CNY | 30.52 | 32.5 | 30.48 | 32.49 | 32.49 | +1.34 (+4.30%) | 8,687,931 |
| 28 Feb 2024 | CNY | 33.18 | 34.18 | 31 | 31.15 | 31.15 | -2.48 (-7.37%) | 14,554,345 |
| 27 Feb 2024 | CNY | 32 | 33.74 | 31.2 | 33.63 | 33.63 | +1.3 (+4.02%) | 15,017,127 |
| 26 Feb 2024 | CNY | 32.24 | 33.77 | 31.66 | 32.33 | 32.33 | +1.63 (+5.31%) | 18,424,482 |
| 23 Feb 2024 | CNY | 29 | 31.49 | 28.68 | 30.7 | 30.7 | +2.06 (+7.19%) | 14,926,490 |
| 22 Feb 2024 | CNY | 27.6 | 28.65 | 27.51 | 28.64 | 28.64 | +0.73 (+2.62%) | 11,115,436 |
| 21 Feb 2024 | CNY | 27.73 | 29.28 | 27.51 | 27.91 | 27.91 | -0.62 (-2.17%) | 12,751,739 |
| 20 Feb 2024 | CNY | 26.77 | 28.88 | 26.41 | 28.53 | 28.53 | +1.53 (+5.67%) | 11,252,863 |
| 19 Feb 2024 | CNY | 26 | 27.05 | 25.75 | 27 | 27 | +1.05 (+4.05%) | 9,864,398 |
| 8 Feb 2024 | CNY | 24.32 | 26.49 | 21.89 | 25.95 | 25.95 | +1.63 (+6.70%) | 12,480,726 |
| 7 Feb 2024 | CNY | 24.1 | 25.37 | 23 | 24.32 | 24.32 | +0.04 (+0.16%) | 12,278,850 |
| 6 Feb 2024 | CNY | 22.84 | 25.21 | 21.74 | 24.28 | 24.28 | +0.58 (+2.45%) | 9,432,479 |
| 5 Feb 2024 | CNY | 25.59 | 25.9 | 23.7 | 23.7 | 23.7 | -2.63 (-9.99%) | 6,753,740 |
| 2 Feb 2024 | CNY | 27.35 | 27.88 | 24.8 | 26.33 | 26.33 | -1.11 (-4.05%) | 7,579,426 |
| 1 Feb 2024 | CNY | 26.59 | 28.31 | 26.22 | 27.44 | 27.44 | +0.65 (+2.43%) | 7,601,100 |
| 31 Jan 2024 | CNY | 28.33 | 28.55 | 26.77 | 26.79 | 26.79 | -1.4 (-4.97%) | 4,275,778 |
| 30 Jan 2024 | CNY | 28.34 | 29.65 | 27.8 | 28.19 | 28.19 | -0.17 (-0.60%) | 4,248,400 |
| 29 Jan 2024 | CNY | 29.8 | 30 | 28.23 | 28.36 | 28.36 | -1.18 (-3.99%) | 3,586,451 |
| 26 Jan 2024 | CNY | 30.03 | 30.36 | 29.42 | 29.54 | 29.54 | -0.68 (-2.25%) | 3,871,337 |
| 25 Jan 2024 | CNY | 29.46 | 30.26 | 28.62 | 30.22 | 30.22 | +0.72 (+2.44%) | 5,559,747 |
