| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 32.9979 | 33.1167 | 31.6019 | 31.8544 | 31.8544 | -1.299 (-3.92%) | 4,850,697 |
| 28 Mar 2024 | CNY | 31.9286 | 33.4508 | 31.4089 | 33.1538 | 33.1538 | +1.129 (+3.52%) | 8,505,935 |
| 27 Mar 2024 | CNY | 33.4137 | 34.1265 | 30.9708 | 32.0252 | 32.0252 | -1.893 (-5.58%) | 11,413,969 |
| 26 Mar 2024 | CNY | 34.2156 | 34.624 | 32.3742 | 33.9186 | 33.9186 | +0.78 (+2.35%) | 11,928,879 |
| 25 Mar 2024 | CNY | 36.7848 | 36.8293 | 33.1167 | 33.139 | 33.139 | -3.839 (-10.38%) | 15,036,177 |
| 22 Mar 2024 | CNY | 35.4928 | 39.3019 | 34.1562 | 36.9778 | 36.9778 | +0.72 (+1.99%) | 23,889,902 |
| 21 Mar 2024 | CNY | 35.9383 | 36.8293 | 34.1562 | 36.2576 | 36.2576 | +1.693 (+4.90%) | 20,206,235 |
| 20 Mar 2024 | CNY | 32.2999 | 35.8937 | 32.2628 | 34.5646 | 34.5646 | +2.02 (+6.21%) | 18,579,326 |
| 19 Mar 2024 | CNY | 32.6563 | 34.5201 | 32.5301 | 32.5449 | 32.5449 | -0.757 (-2.27%) | 13,465,942 |
| 18 Mar 2024 | CNY | 31.4831 | 33.3914 | 30.9188 | 33.3023 | 33.3023 | +1.879 (+5.98%) | 16,266,136 |
| 15 Mar 2024 | CNY | 31.1119 | 31.6168 | 30.1243 | 31.4237 | 31.4237 | +0.163 (+0.52%) | 11,731,055 |
| 14 Mar 2024 | CNY | 31.3495 | 32.1514 | 30.5921 | 31.2604 | 31.2604 | -0.638 (-2.00%) | 12,797,716 |
| 13 Mar 2024 | CNY | 29.9313 | 33.785 | 29.8124 | 31.8989 | 31.8989 | +2.161 (+7.27%) | 21,693,648 |
| 12 Mar 2024 | CNY | 29.1961 | 30.1614 | 29.0922 | 29.7382 | 29.7382 | +0.549 (+1.88%) | 8,067,108 |
| 11 Mar 2024 | CNY | 28.81 | 29.4709 | 28.5279 | 29.1887 | 29.1887 | +0.156 (+0.54%) | 7,506,537 |
| 8 Mar 2024 | CNY | 28.1418 | 29.3298 | 27.8448 | 29.0328 | 29.0328 | +0.928 (+3.30%) | 7,014,426 |
| 7 Mar 2024 | CNY | 29.5897 | 30.0055 | 28.0675 | 28.1046 | 28.1046 | -1.597 (-5.38%) | 9,868,321 |
| 6 Mar 2024 | CNY | 29.7085 | 30.6366 | 28.9437 | 29.7011 | 29.7011 | -1.017 (-3.31%) | 10,791,251 |
| 5 Mar 2024 | CNY | 29.805 | 31.5722 | 29.612 | 30.7183 | 30.7183 | +0.438 (+1.45%) | 17,446,868 |
| 4 Mar 2024 | CNY | 30.3025 | 30.4436 | 28.8694 | 30.2802 | 30.2802 | -0.022 (-0.07%) | 12,996,210 |
| 1 Mar 2024 | CNY | 30.5178 | 30.9559 | 29.4783 | 30.3025 | 30.3025 | +0.802 (+2.72%) | 14,906,548 |
| 29 Feb 2024 | CNY | 27.9784 | 30.0426 | 27.9413 | 29.5006 | 29.5006 | +0.616 (+2.13%) | 12,719,755 |
| 28 Feb 2024 | CNY | 31.691 | 33.2578 | 28.1046 | 28.8843 | 28.8843 | -3.341 (-10.37%) | 18,436,566 |
| 27 Feb 2024 | CNY | 30.6664 | 32.9385 | 30.2208 | 32.2257 | 32.2257 | +0.431 (+1.35%) | 18,962,771 |
| 26 Feb 2024 | CNY | 28.2309 | 31.8395 | 27.3101 | 31.795 | 31.795 | +2.346 (+7.97%) | 19,133,183 |
| 23 Feb 2024 | CNY | 26.1369 | 30.5698 | 25.8399 | 29.4486 | 29.4486 | +2.978 (+11.25%) | 20,396,317 |
| 22 Feb 2024 | CNY | 24.5925 | 26.6864 | 24.5925 | 26.4711 | 26.4711 | +2.057 (+8.42%) | 15,262,262 |
| 21 Feb 2024 | CNY | 24.1321 | 25.2979 | 23.5307 | 24.4143 | 24.4143 | -0.082 (-0.33%) | 14,589,723 |
| 20 Feb 2024 | CNY | 25.2459 | 27.1022 | 23.7683 | 24.496 | 24.496 | +0.98 (+4.17%) | 21,498,505 |
| 19 Feb 2024 | CNY | 21.5333 | 23.5158 | 21.5333 | 23.5158 | 23.5158 | +3.921 (+20.01%) | 8,850,669 |
