| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 35.24 | 36.75 | 35 | 36.73 | 36.73 | +1.43 (+4.05%) | 7,627,348 |
| 8 Mar 2024 | CNY | 35.1 | 35.79 | 34.44 | 35.3 | 35.3 | -0.44 (-1.23%) | 7,532,848 |
| 7 Mar 2024 | CNY | 37.2 | 37.88 | 35.73 | 35.74 | 35.74 | -0.04 (-0.11%) | 12,440,468 |
| 6 Mar 2024 | CNY | 34.8 | 35.96 | 34.52 | 35.78 | 35.78 | +1.21 (+3.50%) | 7,192,855 |
| 5 Mar 2024 | CNY | 35.02 | 35.4 | 34.43 | 34.57 | 34.57 | -0.45 (-1.28%) | 4,256,699 |
| 4 Mar 2024 | CNY | 35.13 | 35.5 | 34.44 | 35.02 | 35.02 | -0.33 (-0.93%) | 5,064,677 |
| 1 Mar 2024 | CNY | 34.44 | 35.58 | 34.34 | 35.35 | 35.35 | +0.72 (+2.08%) | 4,579,760 |
| 29 Feb 2024 | CNY | 33.4 | 34.75 | 33.18 | 34.63 | 34.63 | +1.51 (+4.56%) | 4,950,040 |
| 28 Feb 2024 | CNY | 36.24 | 36.28 | 33.06 | 33.12 | 33.12 | -2.59 (-7.25%) | 7,552,858 |
| 27 Feb 2024 | CNY | 34 | 35.78 | 33.84 | 35.71 | 35.71 | +1.74 (+5.12%) | 5,974,704 |
| 26 Feb 2024 | CNY | 33.57 | 34.57 | 33.36 | 33.97 | 33.97 | +0.63 (+1.89%) | 5,688,144 |
| 23 Feb 2024 | CNY | 32.61 | 33.45 | 32.44 | 33.34 | 33.34 | +0.79 (+2.43%) | 4,310,552 |
| 22 Feb 2024 | CNY | 31.71 | 32.68 | 31.7 | 32.55 | 32.55 | +0.44 (+1.37%) | 4,200,590 |
| 21 Feb 2024 | CNY | 30.89 | 33.7 | 30.48 | 32.11 | 32.11 | +1.15 (+3.71%) | 6,690,701 |
| 20 Feb 2024 | CNY | 31.5 | 31.5 | 30.62 | 30.96 | 30.96 | -0.41 (-1.31%) | 3,611,913 |
| 19 Feb 2024 | CNY | 31 | 31.98 | 30.66 | 31.37 | 31.37 | +1.05 (+3.46%) | 5,796,179 |
| 8 Feb 2024 | CNY | 28.11 | 30.4 | 28.04 | 30.32 | 30.32 | +2.29 (+8.17%) | 6,308,795 |
| 7 Feb 2024 | CNY | 27.4 | 29.17 | 27.3 | 28.03 | 28.03 | +0.6 (+2.19%) | 5,985,400 |
| 6 Feb 2024 | CNY | 25.29 | 27.88 | 24.32 | 27.43 | 27.43 | +1.77 (+6.90%) | 6,099,571 |
| 5 Feb 2024 | CNY | 27.65 | 27.79 | 25.14 | 25.66 | 25.66 | -2.27 (-8.13%) | 6,618,609 |
| 2 Feb 2024 | CNY | 29.75 | 30.14 | 26.82 | 27.93 | 27.93 | -1.76 (-5.93%) | 5,965,168 |
| 1 Feb 2024 | CNY | 30.38 | 30.5 | 29.32 | 29.69 | 29.69 | -0.71 (-2.34%) | 5,029,773 |
| 31 Jan 2024 | CNY | 32.69 | 32.9 | 30.34 | 30.4 | 30.4 | -2.3 (-7.03%) | 4,932,176 |
| 30 Jan 2024 | CNY | 33.15 | 33.98 | 32.5 | 32.7 | 32.7 | -0.65 (-1.95%) | 2,576,952 |
| 29 Jan 2024 | CNY | 34.55 | 34.96 | 33.35 | 33.35 | 33.35 | -1.09 (-3.16%) | 2,595,612 |
| 26 Jan 2024 | CNY | 35.01 | 35.18 | 34.38 | 34.44 | 34.44 | -0.77 (-2.19%) | 3,027,215 |
| 25 Jan 2024 | CNY | 34.18 | 35.43 | 33.79 | 35.21 | 35.21 | +1 (+2.92%) | 3,912,573 |
| 24 Jan 2024 | CNY | 34.82 | 35.09 | 33.1 | 34.21 | 34.21 | -0.5 (-1.44%) | 3,627,060 |
| 23 Jan 2024 | CNY | 34 | 35.1 | 33.71 | 34.71 | 34.71 | +0.13 (+0.38%) | 2,929,374 |
| 22 Jan 2024 | CNY | 37.25 | 37.3 | 34.29 | 34.58 | 34.58 | -2.63 (-7.07%) | 4,392,802 |
