| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 29.87 | 31.46 | 29.3 | 29.69 | 29.69 | +0.89 (+3.09%) | 1,947,005 |
| 28 Mar 2024 | CNY | 27.59 | 28.8 | 27.58 | 28.8 | 28.8 | +0.98 (+3.52%) | 1,654,544 |
| 27 Mar 2024 | CNY | 28.39 | 28.79 | 27.74 | 27.82 | 27.82 | -0.35 (-1.24%) | 1,553,518 |
| 26 Mar 2024 | CNY | 29.65 | 29.96 | 27.41 | 28.17 | 28.17 | -1.94 (-6.44%) | 2,645,387 |
| 25 Mar 2024 | CNY | 28.57 | 31.77 | 28.18 | 30.11 | 30.11 | +1.31 (+4.55%) | 2,251,455 |
| 22 Mar 2024 | CNY | 29.45 | 29.47 | 28.54 | 28.8 | 28.8 | -0.65 (-2.21%) | 706,935 |
| 21 Mar 2024 | CNY | 29.27 | 29.83 | 28.76 | 29.45 | 29.45 | +0.23 (+0.79%) | 713,350 |
| 20 Mar 2024 | CNY | 28.81 | 29.43 | 28.8 | 29.22 | 29.22 | +0.36 (+1.25%) | 544,100 |
| 19 Mar 2024 | CNY | 28.7 | 29.44 | 28.56 | 28.86 | 28.86 | +0.13 (+0.45%) | 735,968 |
| 18 Mar 2024 | CNY | 27.91 | 28.84 | 27.9 | 28.73 | 28.73 | +1 (+3.61%) | 942,100 |
| 15 Mar 2024 | CNY | 27.05 | 27.8 | 26.65 | 27.73 | 27.73 | +0.56 (+2.06%) | 799,900 |
| 14 Mar 2024 | CNY | 27.63 | 28.6 | 26.73 | 27.17 | 27.17 | -0.34 (-1.24%) | 1,205,002 |
| 13 Mar 2024 | CNY | 27.53 | 27.75 | 27.06 | 27.51 | 27.51 | +0.1 (+0.36%) | 582,468 |
| 12 Mar 2024 | CNY | 27 | 27.43 | 26.83 | 27.41 | 27.41 | +0.6 (+2.24%) | 787,800 |
| 11 Mar 2024 | CNY | 26.59 | 26.95 | 26.29 | 26.81 | 26.81 | +0.26 (+0.98%) | 701,000 |
| 8 Mar 2024 | CNY | 26.62 | 27.16 | 26.05 | 26.55 | 26.55 | -0.33 (-1.23%) | 962,900 |
| 7 Mar 2024 | CNY | 26.2 | 27.11 | 26 | 26.88 | 26.88 | +1.11 (+4.31%) | 1,565,930 |
| 6 Mar 2024 | CNY | 25 | 25.97 | 24.79 | 25.77 | 25.77 | +0.79 (+3.16%) | 900,900 |
| 5 Mar 2024 | CNY | 25.38 | 25.78 | 24.87 | 24.98 | 24.98 | -0.74 (-2.88%) | 870,300 |
| 4 Mar 2024 | CNY | 25.76 | 25.99 | 24.8 | 25.72 | 25.72 | +0.03 (+0.12%) | 869,600 |
| 1 Mar 2024 | CNY | 25.1 | 25.75 | 24.98 | 25.69 | 25.69 | +0.6 (+2.39%) | 1,006,083 |
| 29 Feb 2024 | CNY | 23.84 | 25.2 | 23.72 | 25.09 | 25.09 | +1.07 (+4.45%) | 1,536,737 |
| 28 Feb 2024 | CNY | 27.53 | 27.93 | 24.01 | 24.02 | 24.02 | -3.27 (-11.98%) | 2,026,832 |
| 27 Feb 2024 | CNY | 26.49 | 27.4 | 26.08 | 27.29 | 27.29 | +0.89 (+3.37%) | 856,805 |
| 26 Feb 2024 | CNY | 25.87 | 27.32 | 25.53 | 26.4 | 26.4 | +1.05 (+4.14%) | 1,407,400 |
| 23 Feb 2024 | CNY | 24.48 | 25.45 | 24.06 | 25.35 | 25.35 | +0.89 (+3.64%) | 1,091,800 |
| 22 Feb 2024 | CNY | 23.07 | 24.47 | 23.07 | 24.46 | 24.46 | +1.03 (+4.40%) | 900,920 |
| 21 Feb 2024 | CNY | 22.58 | 24.24 | 22.58 | 23.43 | 23.43 | +0.55 (+2.40%) | 1,075,701 |
| 20 Feb 2024 | CNY | 22.56 | 22.97 | 22.13 | 22.88 | 22.88 | +0.18 (+0.79%) | 942,278 |
| 19 Feb 2024 | CNY | 22.2 | 23.68 | 21.95 | 22.7 | 22.7 | +0.81 (+3.70%) | 1,579,459 |
