| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 40.64 | 41.79 | 40.06 | 40.9 | 40.9 | +0.28 (+0.69%) | 4,057,298 |
| 27 Mar 2024 | CNY | 42.49 | 42.54 | 40.62 | 40.62 | 40.62 | -1.93 (-4.54%) | 4,796,397 |
| 26 Mar 2024 | CNY | 43.43 | 43.7 | 42.19 | 42.55 | 42.55 | -0.97 (-2.23%) | 4,074,380 |
| 25 Mar 2024 | CNY | 43.9 | 45.2 | 43.52 | 43.52 | 43.52 | -0.82 (-1.85%) | 5,088,144 |
| 22 Mar 2024 | CNY | 44.99 | 45.35 | 44.02 | 44.34 | 44.34 | -0.69 (-1.53%) | 4,000,371 |
| 21 Mar 2024 | CNY | 46.27 | 46.49 | 45.01 | 45.03 | 45.03 | -1.24 (-2.68%) | 4,251,786 |
| 20 Mar 2024 | CNY | 46 | 46.82 | 45.81 | 46.27 | 46.27 | +0.27 (+0.59%) | 4,041,370 |
| 19 Mar 2024 | CNY | 46.31 | 46.68 | 45.96 | 46 | 46 | -0.7 (-1.50%) | 4,389,561 |
| 18 Mar 2024 | CNY | 47.24 | 47.52 | 46 | 46.7 | 46.7 | -0.82 (-1.73%) | 7,101,164 |
| 15 Mar 2024 | CNY | 46.51 | 49 | 46.36 | 47.52 | 47.52 | +0.58 (+1.24%) | 11,240,543 |
| 14 Mar 2024 | CNY | 47.8 | 49.23 | 46.8 | 46.94 | 46.94 | +2.86 (+6.49%) | 19,284,493 |
| 13 Mar 2024 | CNY | 43.01 | 44.62 | 42.87 | 44.08 | 44.08 | +1.64 (+3.86%) | 9,579,314 |
| 12 Mar 2024 | CNY | 42 | 43.06 | 41.85 | 42.44 | 42.44 | +0.44 (+1.05%) | 4,311,050 |
| 11 Mar 2024 | CNY | 40.79 | 42.16 | 40.27 | 42 | 42 | +1.21 (+2.97%) | 4,827,571 |
| 8 Mar 2024 | CNY | 41.06 | 41.74 | 40.37 | 40.79 | 40.79 | -0.17 (-0.42%) | 4,625,817 |
| 7 Mar 2024 | CNY | 42.6 | 43.17 | 40.91 | 40.96 | 40.96 | -2.05 (-4.77%) | 5,034,405 |
| 6 Mar 2024 | CNY | 43.3 | 43.7 | 42.35 | 43.01 | 43.01 | -0.64 (-1.47%) | 3,825,089 |
| 5 Mar 2024 | CNY | 43.94 | 44.6 | 43.35 | 43.65 | 43.65 | -0.81 (-1.82%) | 4,841,720 |
| 4 Mar 2024 | CNY | 43.35 | 45.07 | 43.02 | 44.46 | 44.46 | +0.87 (+2.00%) | 5,314,160 |
| 1 Mar 2024 | CNY | 43.6 | 43.85 | 43 | 43.59 | 43.59 | +0.26 (+0.60%) | 4,084,303 |
| 29 Feb 2024 | CNY | 41.87 | 43.97 | 41.7 | 43.33 | 43.33 | +0.88 (+2.07%) | 8,444,884 |
| 28 Feb 2024 | CNY | 43.9 | 45.3 | 42.38 | 42.45 | 42.45 | -1.18 (-2.70%) | 7,523,490 |
| 27 Feb 2024 | CNY | 42.57 | 43.66 | 42.4 | 43.63 | 43.63 | +0.73 (+1.70%) | 3,957,069 |
| 26 Feb 2024 | CNY | 42.31 | 43.45 | 41.75 | 42.9 | 42.9 | +0.44 (+1.04%) | 5,047,273 |
| 23 Feb 2024 | CNY | 42.55 | 42.58 | 41.76 | 42.46 | 42.46 | +0.14 (+0.33%) | 3,553,807 |
| 22 Feb 2024 | CNY | 42.16 | 42.59 | 41.9 | 42.32 | 42.32 | +0.02 (+0.05%) | 3,500,891 |
| 21 Feb 2024 | CNY | 41.92 | 43.34 | 41.09 | 42.3 | 42.3 | -0.04 (-0.09%) | 5,514,288 |
| 20 Feb 2024 | CNY | 41.83 | 43.2 | 41.64 | 42.34 | 42.34 | +0.14 (+0.33%) | 4,029,374 |
| 19 Feb 2024 | CNY | 42.88 | 43.55 | 41.72 | 42.2 | 42.2 | -0.42 (-0.99%) | 6,132,135 |
| 8 Feb 2024 | CNY | 43.61 | 45.95 | 42.22 | 42.62 | 42.62 | -0.69 (-1.59%) | 8,956,299 |
