| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 39.5 | 40.05 | 39.05 | 40.05 | 40.05 | -0.1 (-0.25%) | 1,144,336 |
| 8 Mar 2024 | CNY | 39.98 | 40.95 | 39.02 | 40.15 | 40.15 | +0.44 (+1.11%) | 1,320,100 |
| 7 Mar 2024 | CNY | 41.05 | 42.14 | 39.71 | 39.71 | 39.71 | -0.94 (-2.31%) | 2,075,336 |
| 6 Mar 2024 | CNY | 39.41 | 41 | 38.7 | 40.65 | 40.65 | +0.45 (+1.12%) | 2,036,460 |
| 5 Mar 2024 | CNY | 39.8 | 41.68 | 39.1 | 40.2 | 40.2 | +0.27 (+0.68%) | 2,331,337 |
| 4 Mar 2024 | CNY | 41.37 | 41.44 | 39.31 | 39.93 | 39.93 | -1.47 (-3.55%) | 2,900,814 |
| 1 Mar 2024 | CNY | 43.5 | 43.5 | 40.4 | 41.4 | 41.4 | +1.79 (+4.52%) | 4,437,457 |
| 29 Feb 2024 | CNY | 35.06 | 39.61 | 35.06 | 39.61 | 39.61 | +3.6 (+10.00%) | 1,195,600 |
| 28 Feb 2024 | CNY | 39.34 | 40.2 | 36 | 36.01 | 36.01 | -3.32 (-8.44%) | 1,986,100 |
| 27 Feb 2024 | CNY | 38.09 | 39.35 | 36.81 | 39.33 | 39.33 | +1.08 (+2.82%) | 1,205,397 |
| 26 Feb 2024 | CNY | 37.42 | 38.98 | 37.18 | 38.25 | 38.25 | +1.08 (+2.91%) | 1,519,897 |
| 23 Feb 2024 | CNY | 35.54 | 37.5 | 35.48 | 37.17 | 37.17 | +1.75 (+4.94%) | 1,446,300 |
| 22 Feb 2024 | CNY | 34.57 | 35.42 | 34.19 | 35.42 | 35.42 | +1.12 (+3.27%) | 1,108,320 |
| 21 Feb 2024 | CNY | 33.26 | 35.3 | 33.26 | 34.3 | 34.3 | +0.2 (+0.59%) | 1,300,920 |
| 20 Feb 2024 | CNY | 33.16 | 34.43 | 32.36 | 34.1 | 34.1 | +0.6 (+1.79%) | 1,177,912 |
| 19 Feb 2024 | CNY | 31.94 | 34.39 | 31.92 | 33.5 | 33.5 | +2.24 (+7.17%) | 2,113,818 |
| 8 Feb 2024 | CNY | 28.5 | 31.26 | 28.2 | 31.26 | 31.26 | +2.84 (+9.99%) | 1,957,900 |
| 7 Feb 2024 | CNY | 29.84 | 30.93 | 28.05 | 28.42 | 28.42 | -1.48 (-4.95%) | 1,571,300 |
| 6 Feb 2024 | CNY | 29.3 | 30.29 | 26.66 | 29.9 | 29.9 | +0.44 (+1.49%) | 1,529,522 |
| 5 Feb 2024 | CNY | 32.36 | 32.6 | 29.46 | 29.46 | 29.46 | -3.27 (-9.99%) | 1,304,012 |
| 2 Feb 2024 | CNY | 34.99 | 35.42 | 31.49 | 32.73 | 32.73 | -2.26 (-6.46%) | 1,172,500 |
| 1 Feb 2024 | CNY | 35 | 35.97 | 34.1 | 34.99 | 34.99 | -0.24 (-0.68%) | 959,583 |
| 31 Jan 2024 | CNY | 37.75 | 37.79 | 34.81 | 35.23 | 35.23 | -2.07 (-5.55%) | 1,370,300 |
| 30 Jan 2024 | CNY | 39.09 | 39.44 | 37.3 | 37.3 | 37.3 | -2.14 (-5.43%) | 788,000 |
| 29 Jan 2024 | CNY | 41.44 | 41.98 | 39.08 | 39.44 | 39.44 | -1.99 (-4.80%) | 950,090 |
| 26 Jan 2024 | CNY | 43.3 | 43.47 | 41.38 | 41.43 | 41.43 | -1.84 (-4.25%) | 965,500 |
| 25 Jan 2024 | CNY | 42.39 | 43.55 | 41.7 | 43.27 | 43.27 | +0.87 (+2.05%) | 935,100 |
| 24 Jan 2024 | CNY | 43.11 | 44.1 | 41.32 | 42.4 | 42.4 | -0.67 (-1.56%) | 796,317 |
| 23 Jan 2024 | CNY | 43.11 | 43.45 | 41.87 | 43.07 | 43.07 | -0.04 (-0.09%) | 673,700 |
| 22 Jan 2024 | CNY | 46.38 | 46.75 | 43.11 | 43.11 | 43.11 | -3.69 (-7.88%) | 882,500 |
