| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 36.96 | 38.81 | 36.58 | 38.45 | 38.45 | +0.92 (+2.45%) | 33,640,640 |
| 15 Mar 2024 | CNY | 36.02 | 37.53 | 35.55 | 37.53 | 37.53 | +0.95 (+2.60%) | 32,511,411 |
| 14 Mar 2024 | CNY | 37.8 | 37.83 | 36.02 | 36.58 | 36.58 | -2.87 (-7.28%) | 36,308,767 |
| 13 Mar 2024 | CNY | 40.61 | 41.03 | 38.9 | 39.45 | 39.45 | -2.05 (-4.94%) | 37,457,888 |
| 12 Mar 2024 | CNY | 42.84 | 43.99 | 39.01 | 41.5 | 41.5 | -1.8 (-4.16%) | 49,969,797 |
| 11 Mar 2024 | CNY | 38.8 | 44.98 | 36.89 | 43.3 | 43.3 | +5.32 (+14.01%) | 44,607,011 |
| 8 Mar 2024 | CNY | 33.11 | 37.98 | 32.88 | 37.98 | 37.98 | +6.33 (+20%) | 36,584,585 |
| 7 Mar 2024 | CNY | 30.96 | 34.68 | 30.25 | 31.65 | 31.65 | +0.48 (+1.54%) | 33,929,357 |
| 6 Mar 2024 | CNY | 29.73 | 31.18 | 29.73 | 31.17 | 31.17 | +1.44 (+4.84%) | 22,379,348 |
| 5 Mar 2024 | CNY | 30.27 | 31.18 | 29.35 | 29.73 | 29.73 | -1.82 (-5.77%) | 27,954,662 |
| 4 Mar 2024 | CNY | 30.9 | 33.19 | 29.8 | 31.55 | 31.55 | +3.76 (+13.53%) | 37,317,557 |
| 1 Mar 2024 | CNY | 26.06 | 28.12 | 26.02 | 27.79 | 27.79 | +2.19 (+8.55%) | 23,320,426 |
| 29 Feb 2024 | CNY | 23.41 | 25.65 | 23.35 | 25.6 | 25.6 | +1.84 (+7.74%) | 14,027,614 |
| 28 Feb 2024 | CNY | 26.54 | 26.82 | 23.73 | 23.76 | 23.76 | -2.77 (-10.44%) | 18,587,794 |
| 27 Feb 2024 | CNY | 25.45 | 26.72 | 25.18 | 26.53 | 26.53 | +1.07 (+4.20%) | 14,754,006 |
| 26 Feb 2024 | CNY | 25.33 | 26 | 25.03 | 25.46 | 25.46 | -0.42 (-1.62%) | 17,265,934 |
| 23 Feb 2024 | CNY | 25.66 | 26.68 | 25.01 | 25.88 | 25.88 | +1.44 (+5.89%) | 19,471,509 |
| 22 Feb 2024 | CNY | 23.42 | 24.96 | 23.42 | 24.44 | 24.44 | +0.85 (+3.60%) | 15,012,147 |
| 21 Feb 2024 | CNY | 22.8 | 24.36 | 22.45 | 23.59 | 23.59 | -0.01 (-0.04%) | 18,231,321 |
| 20 Feb 2024 | CNY | 22.99 | 24.42 | 22.22 | 23.6 | 23.6 | +0.12 (+0.51%) | 22,218,190 |
| 19 Feb 2024 | CNY | 21.39 | 23.68 | 21.39 | 23.48 | 23.48 | +1.83 (+8.45%) | 21,427,154 |
| 8 Feb 2024 | CNY | 19.18 | 21.7 | 18.76 | 21.65 | 21.65 | +2.77 (+14.67%) | 18,709,817 |
| 7 Feb 2024 | CNY | 19.19 | 20.2 | 18.3 | 18.88 | 18.88 | -0.49 (-2.53%) | 14,564,831 |
| 6 Feb 2024 | CNY | 18.69 | 19.94 | 17.53 | 19.37 | 19.37 | +0.44 (+2.32%) | 12,924,922 |
| 5 Feb 2024 | CNY | 20.39 | 20.67 | 17.83 | 18.93 | 18.93 | -1.66 (-8.06%) | 11,661,772 |
| 2 Feb 2024 | CNY | 21.88 | 22.14 | 19.8 | 20.59 | 20.59 | -1.24 (-5.68%) | 7,104,104 |
| 1 Feb 2024 | CNY | 22.1 | 22.35 | 21.38 | 21.83 | 21.83 | -0.13 (-0.59%) | 5,953,375 |
| 31 Jan 2024 | CNY | 23.05 | 23.5 | 21.9 | 21.96 | 21.96 | -1.09 (-4.73%) | 6,129,284 |
| 30 Jan 2024 | CNY | 23.96 | 24.07 | 22.94 | 23.05 | 23.05 | -0.88 (-3.68%) | 5,161,225 |
| 29 Jan 2024 | CNY | 25.07 | 25.21 | 23.76 | 23.93 | 23.93 | -1.37 (-5.42%) | 6,812,605 |
