| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 30.51 | 32.86 | 30.5 | 32.25 | 32.25 | +1.66 (+5.43%) | 2,472,699 |
| 15 Mar 2024 | CNY | 30.33 | 30.81 | 30.07 | 30.59 | 30.59 | +0.1 (+0.33%) | 988,509 |
| 14 Mar 2024 | CNY | 31.59 | 31.81 | 29.89 | 30.49 | 30.49 | -1.41 (-4.42%) | 1,785,071 |
| 13 Mar 2024 | CNY | 31.1 | 31.96 | 30.84 | 31.9 | 31.9 | +0.68 (+2.18%) | 1,094,601 |
| 12 Mar 2024 | CNY | 31.35 | 31.76 | 30.65 | 31.22 | 31.22 | -0.22 (-0.70%) | 1,309,551 |
| 11 Mar 2024 | CNY | 29.8 | 32.48 | 29.47 | 31.44 | 31.44 | +1.56 (+5.22%) | 1,701,451 |
| 8 Mar 2024 | CNY | 30.05 | 30.05 | 29.1 | 29.88 | 29.88 | +0.23 (+0.78%) | 700,580 |
| 7 Mar 2024 | CNY | 30.4 | 31.28 | 29.2 | 29.65 | 29.65 | -0.48 (-1.59%) | 790,000 |
| 6 Mar 2024 | CNY | 29.24 | 30.99 | 29.02 | 30.13 | 30.13 | +0.81 (+2.76%) | 1,276,939 |
| 5 Mar 2024 | CNY | 31.41 | 31.41 | 28.7 | 29.32 | 29.32 | -2.08 (-6.62%) | 2,100,600 |
| 4 Mar 2024 | CNY | 31.9 | 31.9 | 30 | 31.4 | 31.4 | +0.22 (+0.71%) | 1,033,599 |
| 1 Mar 2024 | CNY | 30.77 | 31.71 | 30.39 | 31.18 | 31.18 | +0.43 (+1.40%) | 954,700 |
| 29 Feb 2024 | CNY | 27.87 | 30.89 | 27.6 | 30.75 | 30.75 | +2.56 (+9.08%) | 1,787,500 |
| 28 Feb 2024 | CNY | 31.7 | 33.34 | 27.7 | 28.19 | 28.19 | -3.53 (-11.13%) | 2,217,100 |
| 27 Feb 2024 | CNY | 30.47 | 31.88 | 29.7 | 31.72 | 31.72 | +1.25 (+4.10%) | 1,326,433 |
| 26 Feb 2024 | CNY | 31 | 31.6 | 30.01 | 30.47 | 30.47 | -0.99 (-3.15%) | 2,420,500 |
| 23 Feb 2024 | CNY | 28.12 | 32.71 | 27.8 | 31.46 | 31.46 | +3.35 (+11.92%) | 1,551,400 |
| 22 Feb 2024 | CNY | 27.6 | 28.2 | 27 | 28.11 | 28.11 | +0.51 (+1.85%) | 1,101,600 |
| 21 Feb 2024 | CNY | 26.03 | 28.4 | 25.62 | 27.6 | 27.6 | +1.33 (+5.06%) | 1,334,100 |
| 20 Feb 2024 | CNY | 25.09 | 26.79 | 24.67 | 26.27 | 26.27 | +1.26 (+5.04%) | 1,494,100 |
| 19 Feb 2024 | CNY | 24 | 26.01 | 24 | 25.01 | 25.01 | +1.76 (+7.57%) | 2,486,584 |
| 8 Feb 2024 | CNY | 19.79 | 23.69 | 19.2 | 23.25 | 23.25 | +3.27 (+16.37%) | 2,164,600 |
| 7 Feb 2024 | CNY | 21.35 | 21.57 | 18.6 | 19.98 | 19.98 | -1.35 (-6.33%) | 2,686,100 |
| 6 Feb 2024 | CNY | 21.82 | 22.3 | 18.09 | 21.33 | 21.33 | -1.07 (-4.78%) | 2,448,100 |
| 5 Feb 2024 | CNY | 26.93 | 27.5 | 21.76 | 22.4 | 22.4 | -4.8 (-17.65%) | 2,552,099 |
| 2 Feb 2024 | CNY | 29.67 | 30.15 | 26.22 | 27.2 | 27.2 | -2.38 (-8.05%) | 1,343,109 |
| 1 Feb 2024 | CNY | 30.39 | 30.39 | 28.68 | 29.58 | 29.58 | -0.38 (-1.27%) | 751,600 |
| 31 Jan 2024 | CNY | 31.86 | 32.55 | 29.78 | 29.96 | 29.96 | -1.74 (-5.49%) | 769,449 |
| 30 Jan 2024 | CNY | 32.55 | 33.38 | 31.6 | 31.7 | 31.7 | -1.21 (-3.68%) | 911,900 |
| 29 Jan 2024 | CNY | 34.33 | 35.11 | 32.72 | 32.91 | 32.91 | -1.4 (-4.08%) | 899,800 |
