| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 39.75 | 40.69 | 38.45 | 38.9 | 38.9 | -1.16 (-2.90%) | 12,168,958 |
| 25 Mar 2024 | CNY | 41 | 43.21 | 40.04 | 40.06 | 40.06 | -2.01 (-4.78%) | 14,880,019 |
| 22 Mar 2024 | CNY | 42.6 | 44.14 | 42.07 | 42.07 | 42.07 | -0.16 (-0.38%) | 17,165,855 |
| 21 Mar 2024 | CNY | 42.2 | 43.37 | 41.79 | 42.23 | 42.23 | -0.79 (-1.84%) | 14,413,402 |
| 20 Mar 2024 | CNY | 41.2 | 45.58 | 40.78 | 43.02 | 43.02 | +1.24 (+2.97%) | 26,421,697 |
| 19 Mar 2024 | CNY | 40.28 | 43 | 39.66 | 41.78 | 41.78 | +1.56 (+3.88%) | 19,997,483 |
| 18 Mar 2024 | CNY | 39.65 | 40.25 | 39.4 | 40.22 | 40.22 | +0.78 (+1.98%) | 10,601,618 |
| 15 Mar 2024 | CNY | 38.8 | 39.47 | 38.5 | 39.44 | 39.44 | +0.37 (+0.95%) | 6,984,196 |
| 14 Mar 2024 | CNY | 39.61 | 39.89 | 38.36 | 39.07 | 39.07 | -1.01 (-2.52%) | 9,301,945 |
| 13 Mar 2024 | CNY | 39.98 | 40.44 | 39.19 | 40.08 | 40.08 | +0.58 (+1.47%) | 10,610,741 |
| 12 Mar 2024 | CNY | 39.6 | 40.6 | 39.18 | 39.5 | 39.5 | -0.02 (-0.05%) | 11,843,118 |
| 11 Mar 2024 | CNY | 38.58 | 39.57 | 38.2 | 39.52 | 39.52 | +0.32 (+0.82%) | 10,817,322 |
| 8 Mar 2024 | CNY | 38.2 | 39.31 | 38.11 | 39.2 | 39.2 | +0.6 (+1.55%) | 11,325,807 |
| 7 Mar 2024 | CNY | 39.5 | 40.86 | 38.55 | 38.6 | 38.6 | -0.39 (-1.00%) | 16,126,331 |
| 6 Mar 2024 | CNY | 39 | 39.49 | 38.06 | 38.99 | 38.99 | -0.91 (-2.28%) | 13,656,666 |
| 5 Mar 2024 | CNY | 39.98 | 42.62 | 39.38 | 39.9 | 39.9 | -1.09 (-2.66%) | 20,648,955 |
| 4 Mar 2024 | CNY | 38.99 | 42 | 38.2 | 40.99 | 40.99 | +1.66 (+4.22%) | 24,974,319 |
| 1 Mar 2024 | CNY | 39 | 39.77 | 38.29 | 39.33 | 39.33 | -0.35 (-0.88%) | 25,057,828 |
| 29 Feb 2024 | CNY | 33.3 | 40.3 | 33.21 | 39.68 | 39.68 | +6.08 (+18.10%) | 32,910,362 |
| 28 Feb 2024 | CNY | 36.93 | 37.48 | 33.56 | 33.6 | 33.6 | -3.03 (-8.27%) | 19,028,766 |
| 27 Feb 2024 | CNY | 34.75 | 36.65 | 34.71 | 36.63 | 36.63 | +1.48 (+4.21%) | 13,873,541 |
| 26 Feb 2024 | CNY | 34.7 | 36.04 | 34.53 | 35.15 | 35.15 | +0.11 (+0.31%) | 13,113,366 |
| 23 Feb 2024 | CNY | 34.7 | 35.24 | 34.18 | 35.04 | 35.04 | +0.34 (+0.98%) | 14,089,743 |
| 22 Feb 2024 | CNY | 33.03 | 36.61 | 33.03 | 34.7 | 34.7 | +1.67 (+5.06%) | 19,170,615 |
| 21 Feb 2024 | CNY | 32.4 | 34.48 | 32.12 | 33.03 | 33.03 | +0.06 (+0.18%) | 13,400,300 |
| 20 Feb 2024 | CNY | 32.1 | 33.6 | 31.8 | 32.97 | 32.97 | +0.16 (+0.49%) | 10,940,476 |
| 19 Feb 2024 | CNY | 31.4 | 33.2 | 31.4 | 32.81 | 32.81 | +1.65 (+5.30%) | 12,013,840 |
| 8 Feb 2024 | CNY | 29.6 | 31.57 | 28.8 | 31.16 | 31.16 | +2.11 (+7.26%) | 12,066,727 |
| 7 Feb 2024 | CNY | 28.4 | 30.49 | 28.11 | 29.05 | 29.05 | +0.28 (+0.97%) | 10,899,791 |
| 6 Feb 2024 | CNY | 26.5 | 29.35 | 25.5 | 28.77 | 28.77 | +2.28 (+8.61%) | 9,482,832 |
