| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 40 | 40.84 | 38.58 | 40.27 | 40.27 | -0.06 (-0.15%) | 1,560,708 |
| 27 Mar 2024 | CNY | 39.93 | 41.6 | 38.83 | 40.33 | 40.33 | +1.01 (+2.57%) | 2,133,076 |
| 26 Mar 2024 | CNY | 39.2 | 40.05 | 38.88 | 39.32 | 39.32 | -0.3 (-0.76%) | 1,305,235 |
| 25 Mar 2024 | CNY | 39.95 | 40.47 | 39.03 | 39.62 | 39.62 | -0.34 (-0.85%) | 1,196,065 |
| 22 Mar 2024 | CNY | 39.07 | 40.2 | 38.88 | 39.96 | 39.96 | +0.82 (+2.10%) | 1,269,943 |
| 21 Mar 2024 | CNY | 39 | 39.84 | 38.78 | 39.14 | 39.14 | +0.14 (+0.36%) | 583,665 |
| 20 Mar 2024 | CNY | 39.01 | 39.38 | 38.65 | 39 | 39 | -0.02 (-0.05%) | 688,500 |
| 19 Mar 2024 | CNY | 39.99 | 40.3 | 38.81 | 39.02 | 39.02 | -0.79 (-1.98%) | 826,550 |
| 18 Mar 2024 | CNY | 39.16 | 40.3 | 38.5 | 39.81 | 39.81 | +0.56 (+1.43%) | 1,157,448 |
| 15 Mar 2024 | CNY | 38.81 | 39.46 | 38.44 | 39.25 | 39.25 | +0.43 (+1.11%) | 869,050 |
| 14 Mar 2024 | CNY | 39.55 | 40.26 | 38.7 | 38.82 | 38.82 | -1 (-2.51%) | 892,045 |
| 13 Mar 2024 | CNY | 40.04 | 41 | 38.5 | 39.82 | 39.82 | -0.17 (-0.43%) | 2,224,600 |
| 12 Mar 2024 | CNY | 38.92 | 40.61 | 38.4 | 39.99 | 39.99 | +1 (+2.56%) | 2,271,094 |
| 11 Mar 2024 | CNY | 39.7 | 40.32 | 38.4 | 38.99 | 38.99 | -0.71 (-1.79%) | 1,648,525 |
| 8 Mar 2024 | CNY | 40.35 | 40.82 | 38.71 | 39.7 | 39.7 | -0.65 (-1.61%) | 1,815,475 |
| 7 Mar 2024 | CNY | 42.53 | 43.3 | 40.27 | 40.35 | 40.35 | -2.51 (-5.86%) | 1,524,622 |
| 6 Mar 2024 | CNY | 43 | 43.55 | 41.55 | 42.86 | 42.86 | +0.18 (+0.42%) | 1,952,342 |
| 5 Mar 2024 | CNY | 39.18 | 42.88 | 37.9 | 42.68 | 42.68 | +3.89 (+10.03%) | 2,688,928 |
| 4 Mar 2024 | CNY | 39.59 | 39.59 | 38.03 | 38.79 | 38.79 | +0.16 (+0.41%) | 742,450 |
| 1 Mar 2024 | CNY | 38.99 | 39.54 | 38.38 | 38.63 | 38.63 | -0.36 (-0.92%) | 1,312,427 |
| 29 Feb 2024 | CNY | 36.02 | 39.46 | 36.02 | 38.99 | 38.99 | +1.94 (+5.24%) | 1,187,113 |
| 28 Feb 2024 | CNY | 40.19 | 40.19 | 36.9 | 37.05 | 37.05 | -3.08 (-7.68%) | 1,413,918 |
| 27 Feb 2024 | CNY | 39 | 40.27 | 37.73 | 40.13 | 40.13 | +1.25 (+3.22%) | 1,326,662 |
| 26 Feb 2024 | CNY | 39.7 | 39.7 | 38.35 | 38.88 | 38.88 | -0.83 (-2.09%) | 878,128 |
| 23 Feb 2024 | CNY | 37.6 | 39.71 | 36.5 | 39.71 | 39.71 | +1.81 (+4.78%) | 1,569,503 |
| 22 Feb 2024 | CNY | 38.38 | 38.61 | 37.45 | 37.9 | 37.9 | -0.86 (-2.22%) | 931,282 |
| 21 Feb 2024 | CNY | 38.12 | 39.9 | 37.32 | 38.76 | 38.76 | -0.21 (-0.54%) | 1,046,941 |
| 20 Feb 2024 | CNY | 38.5 | 39.55 | 37.07 | 38.97 | 38.97 | +0.12 (+0.31%) | 756,328 |
| 19 Feb 2024 | CNY | 38.65 | 39.37 | 36.5 | 38.85 | 38.85 | +0.8 (+2.10%) | 1,211,930 |
| 8 Feb 2024 | CNY | 33.31 | 38.99 | 32.9 | 38.05 | 38.05 | +4.28 (+12.67%) | 2,806,943 |
