| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 33.89 | 34.65 | 33.56 | 34.63 | 34.63 | +1.25 (+3.74%) | 7,780,040 |
| 15 Mar 2024 | CNY | 33.43 | 33.57 | 32.82 | 33.38 | 33.38 | -0.38 (-1.13%) | 4,099,148 |
| 14 Mar 2024 | CNY | 32.5 | 34 | 32.49 | 33.76 | 33.76 | -0.08 (-0.24%) | 7,527,352 |
| 13 Mar 2024 | CNY | 34.8 | 34.8 | 33.45 | 33.84 | 33.84 | -0.28 (-0.82%) | 7,524,217 |
| 12 Mar 2024 | CNY | 33.99 | 34.58 | 33.2 | 34.12 | 34.12 | +0.32 (+0.95%) | 7,960,345 |
| 11 Mar 2024 | CNY | 33 | 33.8 | 32.11 | 33.8 | 33.8 | +0.82 (+2.49%) | 7,480,455 |
| 8 Mar 2024 | CNY | 32.51 | 33.58 | 31.65 | 32.98 | 32.98 | +1.08 (+3.39%) | 7,341,013 |
| 7 Mar 2024 | CNY | 33.24 | 33.95 | 31.76 | 31.9 | 31.9 | -1.97 (-5.82%) | 8,262,845 |
| 6 Mar 2024 | CNY | 33 | 34.2 | 32.23 | 33.87 | 33.87 | +0.47 (+1.41%) | 8,943,649 |
| 5 Mar 2024 | CNY | 35 | 35.5 | 33 | 33.4 | 33.4 | -2.37 (-6.63%) | 11,974,996 |
| 4 Mar 2024 | CNY | 35.8 | 36.97 | 35 | 35.77 | 35.77 | +0.86 (+2.46%) | 12,815,974 |
| 1 Mar 2024 | CNY | 32.39 | 35.18 | 31.78 | 34.91 | 34.91 | +2.51 (+7.75%) | 12,783,618 |
| 29 Feb 2024 | CNY | 30.8 | 32.95 | 30.7 | 32.4 | 32.4 | +1.4 (+4.52%) | 10,660,708 |
| 28 Feb 2024 | CNY | 33.26 | 33.28 | 30.88 | 31 | 31 | -2.15 (-6.49%) | 13,448,917 |
| 27 Feb 2024 | CNY | 29.99 | 33.4 | 29.8 | 33.15 | 33.15 | +2.7 (+8.87%) | 14,186,896 |
| 26 Feb 2024 | CNY | 29.7 | 31.18 | 29.47 | 30.45 | 30.45 | +0.38 (+1.26%) | 9,786,365 |
| 23 Feb 2024 | CNY | 29.99 | 30.38 | 29 | 30.07 | 30.07 | +0.21 (+0.70%) | 10,864,862 |
| 22 Feb 2024 | CNY | 29.37 | 30.59 | 28.66 | 29.86 | 29.86 | +1.2 (+4.19%) | 10,385,997 |
| 21 Feb 2024 | CNY | 28.48 | 29.74 | 28 | 28.66 | 28.66 | -1.19 (-3.99%) | 9,611,787 |
| 20 Feb 2024 | CNY | 27.99 | 31 | 27.05 | 29.85 | 29.85 | +1.7 (+6.04%) | 11,771,136 |
| 19 Feb 2024 | CNY | 25.96 | 28.5 | 25.5 | 28.15 | 28.15 | +3.04 (+12.11%) | 11,390,643 |
| 8 Feb 2024 | CNY | 24.38 | 25.55 | 22.29 | 25.11 | 25.11 | +1.43 (+6.04%) | 13,258,901 |
| 7 Feb 2024 | CNY | 26 | 26 | 22.06 | 23.68 | 23.68 | -2.15 (-8.32%) | 10,799,763 |
| 6 Feb 2024 | CNY | 22.13 | 26.48 | 22.05 | 25.83 | 25.83 | +2.34 (+9.96%) | 8,515,022 |
| 5 Feb 2024 | CNY | 25.66 | 25.98 | 22.22 | 23.49 | 23.49 | -2.52 (-9.69%) | 7,714,152 |
| 2 Feb 2024 | CNY | 26.17 | 27.71 | 24.68 | 26.01 | 26.01 | -0.22 (-0.84%) | 8,027,078 |
| 1 Feb 2024 | CNY | 25.87 | 27.5 | 25.57 | 26.23 | 26.23 | -0.15 (-0.57%) | 5,984,665 |
| 31 Jan 2024 | CNY | 27 | 28 | 25.99 | 26.38 | 26.38 | -1.54 (-5.52%) | 7,185,968 |
| 30 Jan 2024 | CNY | 28.54 | 29.3 | 27.9 | 27.92 | 27.92 | -1.01 (-3.49%) | 3,151,859 |
| 29 Jan 2024 | CNY | 30.82 | 30.94 | 28.82 | 28.93 | 28.93 | -1.89 (-6.13%) | 4,289,742 |
