| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 31.8 | 32.65 | 31.45 | 32.53 | 32.53 | +0.66 (+2.07%) | 5,631,008 |
| 14 Mar 2024 | CNY | 32.21 | 32.59 | 31.31 | 31.87 | 31.87 | -0.75 (-2.30%) | 5,591,853 |
| 13 Mar 2024 | CNY | 32.61 | 33.25 | 32.41 | 32.62 | 32.62 | -0.12 (-0.37%) | 6,834,972 |
| 12 Mar 2024 | CNY | 33 | 34.05 | 32.7 | 32.74 | 32.74 | -0.69 (-2.06%) | 9,773,120 |
| 11 Mar 2024 | CNY | 31.3 | 33.98 | 31.02 | 33.43 | 33.43 | +1.3 (+4.05%) | 11,531,839 |
| 8 Mar 2024 | CNY | 30.74 | 32.3 | 30.26 | 32.13 | 32.13 | +1.92 (+6.36%) | 10,032,455 |
| 7 Mar 2024 | CNY | 31.3 | 31.9 | 30.08 | 30.21 | 30.21 | -1.04 (-3.33%) | 6,573,114 |
| 6 Mar 2024 | CNY | 30.5 | 31.63 | 30.03 | 31.25 | 31.25 | +0.2 (+0.64%) | 7,394,116 |
| 5 Mar 2024 | CNY | 32.05 | 32.5 | 30.85 | 31.05 | 31.05 | -1.68 (-5.13%) | 10,147,250 |
| 4 Mar 2024 | CNY | 30.5 | 33.35 | 30.33 | 32.73 | 32.73 | +2.23 (+7.31%) | 12,877,596 |
| 1 Mar 2024 | CNY | 29.14 | 30.66 | 29.14 | 30.5 | 30.5 | +1.5 (+5.17%) | 7,429,404 |
| 29 Feb 2024 | CNY | 26.59 | 29.1 | 26.59 | 29 | 29 | +1.5 (+5.45%) | 6,552,653 |
| 28 Feb 2024 | CNY | 30.96 | 31.66 | 27.43 | 27.5 | 27.5 | -3.67 (-11.77%) | 10,227,129 |
| 27 Feb 2024 | CNY | 29.45 | 31.6 | 29.4 | 31.17 | 31.17 | +1.23 (+4.11%) | 8,876,302 |
| 26 Feb 2024 | CNY | 29.36 | 31.52 | 28.8 | 29.94 | 29.94 | +0.04 (+0.13%) | 8,840,334 |
| 23 Feb 2024 | CNY | 29 | 29.9 | 28.6 | 29.9 | 29.9 | +1.37 (+4.80%) | 8,645,878 |
| 22 Feb 2024 | CNY | 27.3 | 28.66 | 27.3 | 28.53 | 28.53 | +1.03 (+3.75%) | 7,755,881 |
| 21 Feb 2024 | CNY | 27.03 | 28.91 | 27.01 | 27.5 | 27.5 | -0.57 (-2.03%) | 8,367,543 |
| 20 Feb 2024 | CNY | 26.7 | 28.7 | 26.01 | 28.07 | 28.07 | +0.8 (+2.93%) | 7,825,378 |
| 19 Feb 2024 | CNY | 25.7 | 28.1 | 25.7 | 27.27 | 27.27 | +2.26 (+9.04%) | 7,739,648 |
| 8 Feb 2024 | CNY | 23.15 | 25.15 | 23.15 | 25.01 | 25.01 | +1.77 (+7.62%) | 5,729,759 |
| 7 Feb 2024 | CNY | 24.34 | 25.26 | 23.16 | 23.24 | 23.24 | -0.92 (-3.81%) | 5,648,239 |
| 6 Feb 2024 | CNY | 22.2 | 24.59 | 22.07 | 24.16 | 24.16 | +1.31 (+5.73%) | 5,724,500 |
| 5 Feb 2024 | CNY | 25.87 | 25.94 | 21.99 | 22.85 | 22.85 | -3.78 (-14.19%) | 6,367,311 |
| 2 Feb 2024 | CNY | 25.99 | 27.22 | 25.05 | 26.63 | 26.63 | +0.67 (+2.58%) | 6,054,585 |
| 1 Feb 2024 | CNY | 25.02 | 26.49 | 24.5 | 25.96 | 25.96 | +0.57 (+2.24%) | 5,470,392 |
| 31 Jan 2024 | CNY | 25.88 | 27.38 | 25.3 | 25.39 | 25.39 | -0.91 (-3.46%) | 5,382,048 |
| 30 Jan 2024 | CNY | 28.63 | 29.12 | 26.21 | 26.3 | 26.3 | -3.5 (-11.74%) | 7,306,156 |
| 29 Jan 2024 | CNY | 34.54 | 34.54 | 29.5 | 29.8 | 29.8 | -4.85 (-14.00%) | 8,756,617 |
| 26 Jan 2024 | CNY | 35.03 | 36.37 | 34.61 | 34.65 | 34.65 | -1.55 (-4.28%) | 9,783,643 |
