| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 33.69 | 34.34 | 33.37 | 33.93 | 33.93 | +0.23 (+0.68%) | 1,316,200 |
| 25 Mar 2024 | CNY | 34.75 | 34.83 | 33.66 | 33.7 | 33.7 | -1.18 (-3.38%) | 1,385,600 |
| 22 Mar 2024 | CNY | 35.95 | 36.22 | 34.56 | 34.88 | 34.88 | -1.31 (-3.62%) | 2,274,983 |
| 21 Mar 2024 | CNY | 36.66 | 36.97 | 35.74 | 36.19 | 36.19 | -0.42 (-1.15%) | 1,795,299 |
| 20 Mar 2024 | CNY | 36.53 | 36.74 | 35.96 | 36.61 | 36.61 | +0.07 (+0.19%) | 1,461,824 |
| 19 Mar 2024 | CNY | 36.6 | 37.06 | 36.02 | 36.54 | 36.54 | -0.05 (-0.14%) | 2,116,527 |
| 18 Mar 2024 | CNY | 37.33 | 37.82 | 35.71 | 36.59 | 36.59 | -0.79 (-2.11%) | 3,138,996 |
| 15 Mar 2024 | CNY | 36.59 | 37.58 | 36.4 | 37.38 | 37.38 | +0.88 (+2.41%) | 1,627,736 |
| 14 Mar 2024 | CNY | 36.95 | 37.57 | 36.25 | 36.5 | 36.5 | -0.79 (-2.12%) | 1,772,933 |
| 13 Mar 2024 | CNY | 36.8 | 38.98 | 36.8 | 37.29 | 37.29 | +0.68 (+1.86%) | 3,364,814 |
| 12 Mar 2024 | CNY | 35.27 | 37 | 35.01 | 36.61 | 36.61 | +1.41 (+4.01%) | 2,335,076 |
| 11 Mar 2024 | CNY | 33.88 | 35.26 | 33.7 | 35.2 | 35.2 | +1.48 (+4.39%) | 1,776,607 |
| 8 Mar 2024 | CNY | 34.13 | 34.55 | 33.3 | 33.72 | 33.72 | -0.21 (-0.62%) | 1,157,700 |
| 7 Mar 2024 | CNY | 34.6 | 35.21 | 33.86 | 33.93 | 33.93 | -0.96 (-2.75%) | 1,431,635 |
| 6 Mar 2024 | CNY | 34.43 | 35.39 | 33.91 | 34.89 | 34.89 | -0.16 (-0.46%) | 1,417,202 |
| 5 Mar 2024 | CNY | 35.36 | 35.65 | 34.3 | 35.05 | 35.05 | -0.66 (-1.85%) | 1,453,700 |
| 4 Mar 2024 | CNY | 35.93 | 36.16 | 35.08 | 35.71 | 35.71 | +0.1 (+0.28%) | 1,681,600 |
| 1 Mar 2024 | CNY | 35.88 | 35.88 | 34.87 | 35.61 | 35.61 | -0.07 (-0.20%) | 1,838,430 |
| 29 Feb 2024 | CNY | 34.99 | 35.88 | 34.5 | 35.68 | 35.68 | +0.69 (+1.97%) | 2,492,500 |
| 28 Feb 2024 | CNY | 37.66 | 38.3 | 34.99 | 34.99 | 34.99 | -2.33 (-6.24%) | 2,994,337 |
| 27 Feb 2024 | CNY | 36.04 | 37.32 | 35.92 | 37.32 | 37.32 | +0.85 (+2.33%) | 2,063,512 |
| 26 Feb 2024 | CNY | 35.94 | 37.27 | 35.59 | 36.47 | 36.47 | +0.29 (+0.80%) | 2,508,370 |
| 23 Feb 2024 | CNY | 35.12 | 36.49 | 34.91 | 36.18 | 36.18 | +0.78 (+2.20%) | 2,767,213 |
| 22 Feb 2024 | CNY | 34.95 | 35.43 | 34.41 | 35.4 | 35.4 | -0.23 (-0.65%) | 2,531,693 |
| 21 Feb 2024 | CNY | 32.75 | 36.95 | 32.75 | 35.63 | 35.63 | +2.52 (+7.61%) | 4,232,422 |
| 20 Feb 2024 | CNY | 33.43 | 33.43 | 32.49 | 33.11 | 33.11 | -0.45 (-1.34%) | 2,358,366 |
| 19 Feb 2024 | CNY | 34.11 | 35.16 | 32.64 | 33.56 | 33.56 | -0.41 (-1.21%) | 2,891,565 |
| 8 Feb 2024 | CNY | 31.51 | 34.36 | 31.28 | 33.97 | 33.97 | +2.46 (+7.81%) | 3,894,384 |
| 7 Feb 2024 | CNY | 30 | 33.27 | 30 | 31.51 | 31.51 | +1.41 (+4.68%) | 4,395,806 |
| 6 Feb 2024 | CNY | 28.62 | 30.7 | 27.14 | 30.1 | 30.1 | +1.04 (+3.58%) | 4,184,900 |
