| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 49.19 | 49.2 | 47.85 | 48.19 | 48.19 | -1.46 (-2.94%) | 3,862,752 |
| 18 Mar 2024 | CNY | 48.26 | 50 | 47.41 | 49.65 | 49.65 | +1.67 (+3.48%) | 6,025,781 |
| 15 Mar 2024 | CNY | 45.52 | 47.98 | 44.1 | 47.98 | 47.98 | +2.86 (+6.34%) | 5,324,253 |
| 14 Mar 2024 | CNY | 45.1 | 46.5 | 44.16 | 45.12 | 45.12 | -2.26 (-4.77%) | 4,487,720 |
| 13 Mar 2024 | CNY | 48.28 | 50.9 | 47.08 | 47.38 | 47.38 | -0.88 (-1.82%) | 6,530,024 |
| 12 Mar 2024 | CNY | 47.58 | 51.55 | 47.01 | 48.26 | 48.26 | +0.25 (+0.52%) | 7,137,065 |
| 11 Mar 2024 | CNY | 43.75 | 53.8 | 43.08 | 48.01 | 48.01 | +3.18 (+7.09%) | 7,517,327 |
| 8 Mar 2024 | CNY | 44.88 | 45.2 | 43.28 | 44.83 | 44.83 | +0.66 (+1.49%) | 3,824,284 |
| 7 Mar 2024 | CNY | 45.31 | 46.3 | 43.1 | 44.17 | 44.17 | -2.23 (-4.81%) | 4,773,135 |
| 6 Mar 2024 | CNY | 42.31 | 47 | 42.31 | 46.4 | 46.4 | +2.4 (+5.45%) | 7,086,666 |
| 5 Mar 2024 | CNY | 45 | 47.28 | 43.58 | 44 | 44 | -3.68 (-7.72%) | 8,753,861 |
| 4 Mar 2024 | CNY | 42.1 | 47.68 | 42.1 | 47.68 | 47.68 | +7.95 (+20.01%) | 10,906,543 |
| 1 Mar 2024 | CNY | 37.91 | 40.28 | 37.6 | 39.73 | 39.73 | +2.45 (+6.57%) | 5,200,963 |
| 29 Feb 2024 | CNY | 34 | 37.96 | 34 | 37.28 | 37.28 | +2.6 (+7.50%) | 3,348,234 |
| 28 Feb 2024 | CNY | 39.3 | 39.8 | 34.32 | 34.68 | 34.68 | -5.11 (-12.84%) | 4,611,587 |
| 27 Feb 2024 | CNY | 37.68 | 40.36 | 37.6 | 39.79 | 39.79 | +0.7 (+1.79%) | 4,907,586 |
| 26 Feb 2024 | CNY | 36.6 | 39.8 | 35.29 | 39.09 | 39.09 | +2.4 (+6.54%) | 5,342,738 |
| 23 Feb 2024 | CNY | 34.91 | 37.99 | 34.75 | 36.69 | 36.69 | +1.45 (+4.11%) | 4,406,797 |
| 22 Feb 2024 | CNY | 35 | 36.55 | 34.53 | 35.24 | 35.24 | +1.41 (+4.17%) | 4,402,312 |
| 21 Feb 2024 | CNY | 35.11 | 36.87 | 33.03 | 33.83 | 33.83 | -0.47 (-1.37%) | 5,792,477 |
| 20 Feb 2024 | CNY | 28.09 | 34.3 | 27.5 | 34.3 | 34.3 | +5.72 (+20.01%) | 3,099,619 |
| 19 Feb 2024 | CNY | 27.5 | 29 | 27 | 28.58 | 28.58 | +1.28 (+4.69%) | 2,777,935 |
| 8 Feb 2024 | CNY | 23.97 | 27.62 | 22.31 | 27.3 | 27.3 | +3.44 (+14.42%) | 3,429,978 |
| 7 Feb 2024 | CNY | 25.3 | 25.5 | 23.4 | 23.86 | 23.86 | -0.94 (-3.79%) | 2,423,277 |
| 6 Feb 2024 | CNY | 24 | 25.99 | 22.01 | 24.8 | 24.8 | -0.31 (-1.23%) | 2,853,045 |
| 5 Feb 2024 | CNY | 30.18 | 30.18 | 25.01 | 25.11 | 25.11 | -5.08 (-16.83%) | 2,436,138 |
| 2 Feb 2024 | CNY | 32.9 | 33.18 | 29 | 30.19 | 30.19 | -2.36 (-7.25%) | 1,577,898 |
| 1 Feb 2024 | CNY | 33.33 | 33.33 | 31.75 | 32.55 | 32.55 | -0.39 (-1.18%) | 984,600 |
| 31 Jan 2024 | CNY | 34.99 | 35.44 | 32.69 | 32.94 | 32.94 | -2.09 (-5.97%) | 1,166,500 |
| 30 Jan 2024 | CNY | 36.3 | 36.49 | 34.99 | 35.03 | 35.03 | -1.42 (-3.90%) | 715,700 |
