| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 35.97 | 38.06 | 35.96 | 37.96 | 37.96 | +2.02 (+5.62%) | 1,922,089 |
| 15 Mar 2024 | CNY | 35.33 | 36.2 | 35.05 | 35.94 | 35.94 | +0.6 (+1.70%) | 1,377,446 |
| 14 Mar 2024 | CNY | 36.3 | 36.68 | 34.41 | 35.34 | 35.34 | -1.92 (-5.15%) | 2,205,264 |
| 13 Mar 2024 | CNY | 35.98 | 38.65 | 35.7 | 37.26 | 37.26 | +1.29 (+3.59%) | 2,479,593 |
| 12 Mar 2024 | CNY | 34.38 | 36.2 | 34 | 35.97 | 35.97 | +1.62 (+4.72%) | 1,931,600 |
| 11 Mar 2024 | CNY | 33.8 | 34.74 | 33.18 | 34.35 | 34.35 | -0.4 (-1.15%) | 1,558,956 |
| 8 Mar 2024 | CNY | 33.1 | 35.48 | 33.01 | 34.75 | 34.75 | +1.79 (+5.43%) | 1,942,957 |
| 7 Mar 2024 | CNY | 33.18 | 34.27 | 32.69 | 32.96 | 32.96 | -0.53 (-1.58%) | 1,161,529 |
| 6 Mar 2024 | CNY | 33.1 | 34.19 | 32.15 | 33.49 | 33.49 | +0.19 (+0.57%) | 1,643,943 |
| 5 Mar 2024 | CNY | 32.85 | 35.5 | 32.4 | 33.3 | 33.3 | +0.42 (+1.28%) | 2,195,786 |
| 4 Mar 2024 | CNY | 33.7 | 36.55 | 32.22 | 32.88 | 32.88 | -1.22 (-3.58%) | 1,654,632 |
| 1 Mar 2024 | CNY | 33.43 | 34.23 | 32.6 | 34.1 | 34.1 | +0.68 (+2.03%) | 1,550,132 |
| 29 Feb 2024 | CNY | 32.06 | 33.42 | 31 | 33.42 | 33.42 | +1.5 (+4.70%) | 1,559,705 |
| 28 Feb 2024 | CNY | 37.01 | 37.78 | 31.6 | 31.92 | 31.92 | -5.33 (-14.31%) | 2,397,155 |
| 27 Feb 2024 | CNY | 33.2 | 39.86 | 32.75 | 37.25 | 37.25 | +3.84 (+11.49%) | 2,054,342 |
| 26 Feb 2024 | CNY | 32.03 | 33.8 | 31.77 | 33.41 | 33.41 | +1.11 (+3.44%) | 1,124,900 |
| 23 Feb 2024 | CNY | 31.01 | 32.45 | 30.66 | 32.3 | 32.3 | +1.33 (+4.29%) | 1,136,350 |
| 22 Feb 2024 | CNY | 29.37 | 31.13 | 28.83 | 30.97 | 30.97 | +2.02 (+6.98%) | 1,354,200 |
| 21 Feb 2024 | CNY | 27.49 | 29.57 | 27.3 | 28.95 | 28.95 | +1 (+3.58%) | 1,141,725 |
| 20 Feb 2024 | CNY | 27.28 | 28.07 | 26.29 | 27.95 | 27.95 | +0.66 (+2.42%) | 952,000 |
| 19 Feb 2024 | CNY | 24.44 | 28.57 | 24.44 | 27.29 | 27.29 | +2.55 (+10.31%) | 1,242,556 |
| 8 Feb 2024 | CNY | 22.89 | 25 | 21.59 | 24.74 | 24.74 | +2.34 (+10.45%) | 1,471,346 |
| 7 Feb 2024 | CNY | 25.03 | 25.25 | 22.12 | 22.4 | 22.4 | -2.67 (-10.65%) | 1,310,183 |
| 6 Feb 2024 | CNY | 24.9 | 26 | 22.35 | 25.07 | 25.07 | -0.35 (-1.38%) | 1,271,869 |
| 5 Feb 2024 | CNY | 29.92 | 30.53 | 25.28 | 25.42 | 25.42 | -5.27 (-17.17%) | 1,015,028 |
| 2 Feb 2024 | CNY | 33.53 | 34.39 | 29.53 | 30.69 | 30.69 | -2.18 (-6.63%) | 1,049,184 |
| 1 Feb 2024 | CNY | 30.44 | 33.68 | 30.01 | 32.87 | 32.87 | -0.79 (-2.35%) | 1,460,677 |
| 31 Jan 2024 | CNY | 33.99 | 36 | 33.66 | 33.66 | 33.66 | -8.42 (-20.01%) | 2,097,290 |
| 30 Jan 2024 | CNY | 43.23 | 43.44 | 42 | 42.08 | 42.08 | -1.13 (-2.62%) | 350,400 |
| 29 Jan 2024 | CNY | 45.06 | 45.97 | 43.18 | 43.21 | 43.21 | -1.81 (-4.02%) | 345,300 |
