| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 32.34 | 33.25 | 32.01 | 32.01 | 32.01 | -0.32 (-0.99%) | 642,140 |
| 26 Mar 2024 | CNY | 32.75 | 32.99 | 31.8 | 32.33 | 32.33 | -0.52 (-1.58%) | 530,608 |
| 25 Mar 2024 | CNY | 33.03 | 34.2 | 32.85 | 32.85 | 32.85 | -0.18 (-0.54%) | 787,100 |
| 22 Mar 2024 | CNY | 34.78 | 34.94 | 33.01 | 33.03 | 33.03 | -1.51 (-4.37%) | 949,210 |
| 21 Mar 2024 | CNY | 35.5 | 35.56 | 34.41 | 34.54 | 34.54 | -0.9 (-2.54%) | 520,700 |
| 20 Mar 2024 | CNY | 34.77 | 35.57 | 34.45 | 35.44 | 35.44 | +0.87 (+2.52%) | 508,100 |
| 19 Mar 2024 | CNY | 34.77 | 34.93 | 34.2 | 34.57 | 34.57 | -0.13 (-0.37%) | 371,600 |
| 18 Mar 2024 | CNY | 34.2 | 34.98 | 34.05 | 34.7 | 34.7 | +0.72 (+2.12%) | 621,031 |
| 15 Mar 2024 | CNY | 33.64 | 33.98 | 33.14 | 33.98 | 33.98 | +0.33 (+0.98%) | 334,018 |
| 14 Mar 2024 | CNY | 34.3 | 34.62 | 33.1 | 33.65 | 33.65 | 0.0 (0.0%) | 464,069 |
| 13 Mar 2024 | CNY | 33.16 | 33.9 | 33 | 33.65 | 33.65 | +0.5 (+1.51%) | 437,100 |
| 12 Mar 2024 | CNY | 32.7 | 33.79 | 32.7 | 33.15 | 33.15 | +0.22 (+0.67%) | 467,708 |
| 11 Mar 2024 | CNY | 32 | 33.93 | 32 | 32.93 | 32.93 | +0.88 (+2.75%) | 606,416 |
| 8 Mar 2024 | CNY | 31.49 | 32.2 | 31.48 | 32.05 | 32.05 | +0.54 (+1.71%) | 343,900 |
| 7 Mar 2024 | CNY | 32.49 | 32.57 | 31.27 | 31.51 | 31.51 | -1.05 (-3.22%) | 643,467 |
| 6 Mar 2024 | CNY | 31.99 | 33 | 31.06 | 32.56 | 32.56 | +1.11 (+3.53%) | 643,913 |
| 5 Mar 2024 | CNY | 32.67 | 32.88 | 31.32 | 31.45 | 31.45 | -1.32 (-4.03%) | 586,207 |
| 4 Mar 2024 | CNY | 31.83 | 33.31 | 31.25 | 32.77 | 32.77 | +1.04 (+3.28%) | 936,357 |
| 1 Mar 2024 | CNY | 31.04 | 32.08 | 30.87 | 31.73 | 31.73 | +0.88 (+2.85%) | 774,300 |
| 29 Feb 2024 | CNY | 29.45 | 31 | 28.62 | 30.85 | 30.85 | +0.96 (+3.21%) | 1,209,355 |
| 28 Feb 2024 | CNY | 33.4 | 34.5 | 29.5 | 29.89 | 29.89 | -3.39 (-10.19%) | 1,492,590 |
| 27 Feb 2024 | CNY | 32.31 | 33.28 | 31.52 | 33.28 | 33.28 | +1.02 (+3.16%) | 585,400 |
| 26 Feb 2024 | CNY | 32 | 33.2 | 31.21 | 32.26 | 32.26 | +0.81 (+2.58%) | 1,097,354 |
| 23 Feb 2024 | CNY | 29.97 | 31.5 | 29.56 | 31.45 | 31.45 | +1.92 (+6.50%) | 1,137,538 |
| 22 Feb 2024 | CNY | 29.1 | 29.9 | 28.8 | 29.53 | 29.53 | +0.31 (+1.06%) | 839,306 |
| 21 Feb 2024 | CNY | 28.08 | 30.4 | 27.8 | 29.22 | 29.22 | +0.79 (+2.78%) | 1,302,776 |
| 20 Feb 2024 | CNY | 27.81 | 28.66 | 27 | 28.43 | 28.43 | +0.51 (+1.83%) | 1,194,090 |
| 19 Feb 2024 | CNY | 27.63 | 29.63 | 27 | 27.92 | 27.92 | +0.74 (+2.72%) | 1,922,393 |
| 8 Feb 2024 | CNY | 22.75 | 27.18 | 22.4 | 27.18 | 27.18 | +4.53 (+20%) | 1,757,957 |
| 7 Feb 2024 | CNY | 25.9 | 25.98 | 22.45 | 22.65 | 22.65 | -3.35 (-12.88%) | 1,406,192 |
