| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 30.83 | 31.46 | 30.68 | 31.36 | 31.36 | +0.79 (+2.58%) | 23,810,069 |
| 21 Mar 2024 | CNY | 30.4 | 31.12 | 30.29 | 30.57 | 30.57 | +0.14 (+0.46%) | 13,587,605 |
| 20 Mar 2024 | CNY | 30.45 | 31.1 | 30.23 | 30.43 | 30.43 | -0.17 (-0.56%) | 14,226,234 |
| 19 Mar 2024 | CNY | 29.91 | 31.62 | 29.79 | 30.6 | 30.6 | +0.73 (+2.44%) | 27,608,875 |
| 18 Mar 2024 | CNY | 29.07 | 29.91 | 28.91 | 29.87 | 29.87 | +0.82 (+2.82%) | 16,449,261 |
| 15 Mar 2024 | CNY | 28.8 | 29.1 | 28.57 | 29.05 | 29.05 | +0.2 (+0.69%) | 9,132,846 |
| 14 Mar 2024 | CNY | 29.2 | 29.57 | 28.49 | 28.85 | 28.85 | -0.53 (-1.80%) | 15,998,666 |
| 13 Mar 2024 | CNY | 29.86 | 30.3 | 29.3 | 29.38 | 29.38 | -0.63 (-2.10%) | 17,628,096 |
| 12 Mar 2024 | CNY | 30.08 | 30.95 | 29.6 | 30.01 | 30.01 | -0.19 (-0.63%) | 19,362,497 |
| 11 Mar 2024 | CNY | 29.25 | 30.6 | 29.15 | 30.2 | 30.2 | +0.88 (+3.00%) | 20,174,925 |
| 8 Mar 2024 | CNY | 28.84 | 29.48 | 28.71 | 29.32 | 29.32 | +0.32 (+1.10%) | 13,034,670 |
| 7 Mar 2024 | CNY | 29.64 | 30.1 | 28.83 | 29 | 29 | -0.77 (-2.59%) | 19,643,846 |
| 6 Mar 2024 | CNY | 28.32 | 30.11 | 27.74 | 29.77 | 29.77 | +1.51 (+5.34%) | 28,926,222 |
| 5 Mar 2024 | CNY | 27.64 | 28.4 | 27.43 | 28.26 | 28.26 | +0.51 (+1.84%) | 16,766,733 |
| 4 Mar 2024 | CNY | 27.88 | 28.18 | 27.42 | 27.75 | 27.75 | -0.18 (-0.64%) | 13,426,190 |
| 1 Mar 2024 | CNY | 27.4 | 28.2 | 27.18 | 27.93 | 27.93 | +0.59 (+2.16%) | 15,804,758 |
| 29 Feb 2024 | CNY | 26.19 | 27.36 | 26.12 | 27.34 | 27.34 | +0.92 (+3.48%) | 16,028,903 |
| 28 Feb 2024 | CNY | 27.59 | 28.56 | 26.42 | 26.42 | 26.42 | -1.06 (-3.86%) | 24,934,868 |
| 27 Feb 2024 | CNY | 26.54 | 27.48 | 26.37 | 27.48 | 27.48 | +0.92 (+3.46%) | 19,169,860 |
| 26 Feb 2024 | CNY | 26.67 | 26.97 | 26.17 | 26.56 | 26.56 | -0.12 (-0.45%) | 14,315,255 |
| 23 Feb 2024 | CNY | 26.71 | 27.05 | 26.34 | 26.68 | 26.68 | +0.09 (+0.34%) | 12,548,803 |
| 22 Feb 2024 | CNY | 26.35 | 26.85 | 26.25 | 26.59 | 26.59 | +0.08 (+0.30%) | 9,484,734 |
| 21 Feb 2024 | CNY | 26.3 | 27.15 | 26.2 | 26.51 | 26.51 | -0.08 (-0.30%) | 13,710,386 |
| 20 Feb 2024 | CNY | 26.66 | 26.77 | 25.95 | 26.59 | 26.59 | -0.23 (-0.86%) | 15,101,036 |
| 19 Feb 2024 | CNY | 26.8 | 27.26 | 26.08 | 26.82 | 26.82 | +0.04 (+0.15%) | 17,199,837 |
| 8 Feb 2024 | CNY | 27.45 | 28.9 | 26.76 | 26.78 | 26.78 | -0.46 (-1.69%) | 25,591,140 |
| 7 Feb 2024 | CNY | 26.46 | 27.5 | 26.26 | 27.24 | 27.24 | +0.78 (+2.95%) | 25,018,390 |
| 6 Feb 2024 | CNY | 24.67 | 26.46 | 24.5 | 26.46 | 26.46 | +1.68 (+6.78%) | 19,973,477 |
| 5 Feb 2024 | CNY | 23.98 | 26.07 | 22.43 | 24.78 | 24.78 | +0.41 (+1.68%) | 16,914,888 |
| 2 Feb 2024 | CNY | 24.16 | 24.68 | 23.23 | 24.37 | 24.37 | +0.21 (+0.87%) | 13,833,654 |
