| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 32.37 | 32.52 | 31.8 | 32.09 | 32.09 | -0.33 (-1.02%) | 4,862,332 |
| 20 Mar 2024 | CNY | 31.7 | 32.96 | 31.53 | 32.42 | 32.42 | +0.56 (+1.76%) | 7,491,993 |
| 19 Mar 2024 | CNY | 32.5 | 32.5 | 31.73 | 31.86 | 31.86 | -0.51 (-1.58%) | 5,600,218 |
| 18 Mar 2024 | CNY | 30.65 | 32.39 | 30.5 | 32.37 | 32.37 | +1.74 (+5.68%) | 11,618,479 |
| 15 Mar 2024 | CNY | 30.89 | 31.28 | 30.14 | 30.63 | 30.63 | -0.27 (-0.87%) | 4,641,472 |
| 14 Mar 2024 | CNY | 31.29 | 31.58 | 30.58 | 30.9 | 30.9 | -0.44 (-1.40%) | 6,400,233 |
| 13 Mar 2024 | CNY | 30.65 | 31.84 | 30.23 | 31.34 | 31.34 | +0.72 (+2.35%) | 9,186,401 |
| 12 Mar 2024 | CNY | 30.41 | 30.76 | 29.97 | 30.62 | 30.62 | +0.49 (+1.63%) | 7,606,911 |
| 11 Mar 2024 | CNY | 29.57 | 30.17 | 28.97 | 30.13 | 30.13 | +0.63 (+2.14%) | 7,798,311 |
| 8 Mar 2024 | CNY | 29.19 | 29.85 | 29.18 | 29.5 | 29.5 | +0.32 (+1.10%) | 4,915,685 |
| 7 Mar 2024 | CNY | 30.3 | 30.47 | 29.17 | 29.18 | 29.18 | -1.14 (-3.76%) | 4,915,750 |
| 6 Mar 2024 | CNY | 30.51 | 30.97 | 29.91 | 30.32 | 30.32 | -0.44 (-1.43%) | 5,008,795 |
| 5 Mar 2024 | CNY | 30.46 | 31.4 | 30.26 | 30.76 | 30.76 | +0.15 (+0.49%) | 7,462,308 |
| 4 Mar 2024 | CNY | 31.4 | 31.46 | 30.22 | 30.61 | 30.61 | -0.66 (-2.11%) | 8,307,501 |
| 1 Mar 2024 | CNY | 30.22 | 31.36 | 30.09 | 31.27 | 31.27 | +1.28 (+4.27%) | 10,065,756 |
| 29 Feb 2024 | CNY | 28.35 | 30.45 | 28.22 | 29.99 | 29.99 | +1.08 (+3.74%) | 11,819,675 |
| 28 Feb 2024 | CNY | 30.2 | 30.7 | 28.86 | 28.91 | 28.91 | -0.95 (-3.18%) | 10,691,555 |
| 27 Feb 2024 | CNY | 29.15 | 29.88 | 28.83 | 29.86 | 29.86 | +0.71 (+2.44%) | 7,624,966 |
| 26 Feb 2024 | CNY | 28.72 | 29.68 | 28.33 | 29.15 | 29.15 | +0.41 (+1.43%) | 8,684,697 |
| 23 Feb 2024 | CNY | 28.47 | 28.79 | 27.95 | 28.74 | 28.74 | +0.32 (+1.13%) | 7,310,371 |
| 22 Feb 2024 | CNY | 28.22 | 28.46 | 27.91 | 28.42 | 28.42 | +0.22 (+0.78%) | 5,680,805 |
| 21 Feb 2024 | CNY | 28.24 | 29.08 | 27.75 | 28.2 | 28.2 | -0.22 (-0.77%) | 7,133,450 |
| 20 Feb 2024 | CNY | 28.13 | 28.59 | 27.91 | 28.42 | 28.42 | +0.1 (+0.35%) | 6,178,390 |
| 19 Feb 2024 | CNY | 28.5 | 29.2 | 27.87 | 28.32 | 28.32 | -0.17 (-0.60%) | 10,748,492 |
| 8 Feb 2024 | CNY | 28.91 | 30.77 | 28.16 | 28.49 | 28.49 | -0.4 (-1.38%) | 14,224,017 |
| 7 Feb 2024 | CNY | 27 | 28.92 | 26.51 | 28.89 | 28.89 | +1.8 (+6.64%) | 17,440,861 |
| 6 Feb 2024 | CNY | 22.86 | 27.3 | 22.58 | 27.09 | 27.09 | +4.14 (+18.04%) | 13,608,258 |
| 5 Feb 2024 | CNY | 23.45 | 23.81 | 21.73 | 22.95 | 22.95 | -0.78 (-3.29%) | 11,041,800 |
| 2 Feb 2024 | CNY | 24.96 | 25.24 | 22.98 | 23.73 | 23.73 | -1.26 (-5.04%) | 6,491,650 |
| 1 Feb 2024 | CNY | 25.2 | 25.56 | 24.66 | 24.99 | 24.99 | -0.21 (-0.83%) | 5,293,609 |
