| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 36.15 | 37.47 | 35.7 | 37.26 | 37.26 | +1.22 (+3.39%) | 11,835,141 |
| 27 Mar 2024 | CNY | 36.49 | 37.5 | 35.37 | 36.04 | 36.04 | -0.37 (-1.02%) | 15,198,425 |
| 26 Mar 2024 | CNY | 38 | 38.5 | 36.2 | 36.41 | 36.41 | -1.82 (-4.76%) | 14,967,624 |
| 25 Mar 2024 | CNY | 39.08 | 39.5 | 38.08 | 38.23 | 38.23 | -1.25 (-3.17%) | 10,483,653 |
| 22 Mar 2024 | CNY | 40.3 | 40.4 | 38.28 | 39.48 | 39.48 | -1.6 (-3.89%) | 15,809,466 |
| 21 Mar 2024 | CNY | 40.7 | 42.8 | 39.91 | 41.08 | 41.08 | +0.75 (+1.86%) | 12,184,211 |
| 20 Mar 2024 | CNY | 40.12 | 40.5 | 39.5 | 40.33 | 40.33 | +0.21 (+0.52%) | 9,367,141 |
| 19 Mar 2024 | CNY | 40.5 | 41.3 | 39.92 | 40.12 | 40.12 | -0.78 (-1.91%) | 9,663,063 |
| 18 Mar 2024 | CNY | 40.74 | 40.95 | 39.57 | 40.9 | 40.9 | -0.5 (-1.21%) | 17,673,602 |
| 15 Mar 2024 | CNY | 37.8 | 41.49 | 37.58 | 41.4 | 41.4 | +2.98 (+7.76%) | 24,398,932 |
| 14 Mar 2024 | CNY | 40.5 | 42.1 | 38 | 38.42 | 38.42 | +1.15 (+3.09%) | 30,128,342 |
| 13 Mar 2024 | CNY | 35.81 | 37.67 | 35.51 | 37.27 | 37.27 | +1.08 (+2.98%) | 15,749,841 |
| 12 Mar 2024 | CNY | 34.53 | 36.5 | 34.52 | 36.19 | 36.19 | +1.36 (+3.90%) | 18,155,348 |
| 11 Mar 2024 | CNY | 34.33 | 34.84 | 33.6 | 34.83 | 34.83 | +0.51 (+1.49%) | 9,557,395 |
| 8 Mar 2024 | CNY | 33.66 | 34.49 | 33.24 | 34.32 | 34.32 | +1.31 (+3.97%) | 10,471,936 |
| 7 Mar 2024 | CNY | 34.14 | 34.78 | 32.98 | 33.01 | 33.01 | -1.4 (-4.07%) | 12,356,464 |
| 6 Mar 2024 | CNY | 34.29 | 34.96 | 33.85 | 34.41 | 34.41 | +0.01 (+0.03%) | 8,569,437 |
| 5 Mar 2024 | CNY | 34.76 | 35.29 | 33.5 | 34.4 | 34.4 | -0.83 (-2.36%) | 13,370,122 |
| 4 Mar 2024 | CNY | 34.3 | 36 | 34.09 | 35.23 | 35.23 | +1.15 (+3.37%) | 16,070,634 |
| 1 Mar 2024 | CNY | 33.9 | 34.28 | 32.8 | 34.08 | 34.08 | -0.15 (-0.44%) | 14,415,599 |
| 29 Feb 2024 | CNY | 32.5 | 34.28 | 32.23 | 34.23 | 34.23 | +1.64 (+5.03%) | 17,119,127 |
| 28 Feb 2024 | CNY | 35.15 | 37 | 32.33 | 32.59 | 32.59 | -1.69 (-4.93%) | 26,543,861 |
| 27 Feb 2024 | CNY | 32.39 | 34.6 | 31.72 | 34.28 | 34.28 | +2.2 (+6.86%) | 20,916,529 |
| 26 Feb 2024 | CNY | 31.85 | 32.5 | 31.01 | 32.08 | 32.08 | +1.38 (+4.50%) | 22,532,091 |
| 23 Feb 2024 | CNY | 30.24 | 31 | 29.86 | 30.7 | 30.7 | +0.41 (+1.35%) | 13,223,259 |
| 22 Feb 2024 | CNY | 29.54 | 30.4 | 29.41 | 30.29 | 30.29 | +0.37 (+1.24%) | 12,329,839 |
| 21 Feb 2024 | CNY | 30 | 31.16 | 29.72 | 29.92 | 29.92 | -0.57 (-1.87%) | 16,458,219 |
| 20 Feb 2024 | CNY | 29.22 | 32.04 | 29.17 | 30.49 | 30.49 | +0.67 (+2.25%) | 25,642,091 |
| 19 Feb 2024 | CNY | 28.75 | 30.04 | 28.1 | 29.82 | 29.82 | +1.51 (+5.33%) | 26,956,049 |
| 8 Feb 2024 | CNY | 28 | 28.6 | 26.63 | 28.31 | 28.31 | +0.49 (+1.76%) | 31,233,219 |
