| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 32.9 | 34.3 | 32.89 | 34.27 | 34.27 | +1.37 (+4.16%) | 1,634,345 |
| 15 Mar 2024 | CNY | 32.89 | 33.05 | 32.28 | 32.9 | 32.9 | -0.04 (-0.12%) | 1,192,170 |
| 14 Mar 2024 | CNY | 32.68 | 33.35 | 32.51 | 32.94 | 32.94 | -0.04 (-0.12%) | 1,482,865 |
| 13 Mar 2024 | CNY | 32.2 | 34.24 | 32.01 | 32.98 | 32.98 | +0.78 (+2.42%) | 2,692,885 |
| 12 Mar 2024 | CNY | 31.55 | 33.2 | 31.51 | 32.2 | 32.2 | +0.73 (+2.32%) | 3,330,719 |
| 11 Mar 2024 | CNY | 30.21 | 31.59 | 30.03 | 31.47 | 31.47 | +1.04 (+3.42%) | 1,166,150 |
| 8 Mar 2024 | CNY | 30.75 | 31.12 | 30.31 | 30.43 | 30.43 | -0.47 (-1.52%) | 1,142,419 |
| 7 Mar 2024 | CNY | 30.98 | 32.2 | 30.84 | 30.9 | 30.9 | +0.21 (+0.68%) | 1,538,570 |
| 6 Mar 2024 | CNY | 30.59 | 30.88 | 30.18 | 30.69 | 30.69 | +0.09 (+0.29%) | 860,650 |
| 5 Mar 2024 | CNY | 31.39 | 31.39 | 30.29 | 30.6 | 30.6 | -0.81 (-2.58%) | 1,519,789 |
| 4 Mar 2024 | CNY | 30.75 | 31.58 | 30.58 | 31.41 | 31.41 | +0.61 (+1.98%) | 1,776,000 |
| 1 Mar 2024 | CNY | 31.1 | 31.27 | 30.48 | 30.8 | 30.8 | -0.28 (-0.90%) | 1,255,420 |
| 29 Feb 2024 | CNY | 29.81 | 31.1 | 29.66 | 31.08 | 31.08 | +0.95 (+3.15%) | 1,578,460 |
| 28 Feb 2024 | CNY | 31.3 | 31.64 | 30.13 | 30.13 | 30.13 | -1.12 (-3.58%) | 1,803,680 |
| 27 Feb 2024 | CNY | 30.7 | 31.31 | 30.08 | 31.25 | 31.25 | +0.47 (+1.53%) | 1,861,390 |
| 26 Feb 2024 | CNY | 30.85 | 31.15 | 30.58 | 30.78 | 30.78 | -0.17 (-0.55%) | 1,791,720 |
| 23 Feb 2024 | CNY | 31.34 | 31.49 | 30.4 | 30.95 | 30.95 | -0.16 (-0.51%) | 1,775,400 |
| 22 Feb 2024 | CNY | 31.39 | 31.4 | 30.5 | 31.11 | 31.11 | -0.49 (-1.55%) | 1,329,600 |
| 21 Feb 2024 | CNY | 30.78 | 31.8 | 29.98 | 31.6 | 31.6 | +0.68 (+2.20%) | 1,806,231 |
| 20 Feb 2024 | CNY | 31.05 | 31.33 | 30.29 | 30.92 | 30.92 | -0.28 (-0.90%) | 792,069 |
| 19 Feb 2024 | CNY | 31.7 | 31.97 | 30.21 | 31.2 | 31.2 | -0.5 (-1.58%) | 1,234,893 |
| 8 Feb 2024 | CNY | 28.3 | 32.32 | 27.9 | 31.7 | 31.7 | +3.65 (+13.01%) | 2,332,787 |
| 7 Feb 2024 | CNY | 28.59 | 29.82 | 27.8 | 28.05 | 28.05 | -0.97 (-3.34%) | 1,758,747 |
| 6 Feb 2024 | CNY | 26.33 | 29.5 | 25.01 | 29.02 | 29.02 | +2.04 (+7.56%) | 2,220,787 |
| 5 Feb 2024 | CNY | 25.33 | 27.3 | 25.21 | 26.98 | 26.98 | +1.59 (+6.26%) | 2,394,105 |
| 2 Feb 2024 | CNY | 26.57 | 26.92 | 24.81 | 25.39 | 25.39 | -1.07 (-4.04%) | 1,247,910 |
| 1 Feb 2024 | CNY | 26.83 | 27.15 | 26.09 | 26.46 | 26.46 | -0.5 (-1.85%) | 955,640 |
| 31 Jan 2024 | CNY | 28.46 | 28.53 | 26.8 | 26.96 | 26.96 | -1.5 (-5.27%) | 1,273,200 |
| 30 Jan 2024 | CNY | 28.8 | 29.26 | 28.4 | 28.46 | 28.46 | -0.62 (-2.13%) | 635,720 |
| 29 Jan 2024 | CNY | 30.12 | 30.22 | 28.76 | 29.08 | 29.08 | -0.6 (-2.02%) | 1,004,930 |
