| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 38.12 | 39.72 | 37.83 | 38.6 | 38.6 | +1.22 (+3.26%) | 1,586,550 |
| 20 Mar 2024 | CNY | 36.98 | 37.38 | 36.78 | 37.38 | 37.38 | +0.3 (+0.81%) | 739,733 |
| 19 Mar 2024 | CNY | 37.2 | 37.59 | 36.91 | 37.08 | 37.08 | -0.2 (-0.54%) | 925,584 |
| 18 Mar 2024 | CNY | 36.9 | 37.36 | 36.27 | 37.28 | 37.28 | +0.02 (+0.05%) | 1,771,828 |
| 15 Mar 2024 | CNY | 35.7 | 37.74 | 35.41 | 37.26 | 37.26 | +1.98 (+5.61%) | 2,519,261 |
| 14 Mar 2024 | CNY | 36.19 | 36.49 | 35.03 | 35.28 | 35.28 | -0.92 (-2.54%) | 1,296,100 |
| 13 Mar 2024 | CNY | 35.95 | 37 | 35.73 | 36.2 | 36.2 | +0.28 (+0.78%) | 1,497,392 |
| 12 Mar 2024 | CNY | 35.48 | 36.54 | 35.12 | 35.92 | 35.92 | +1.14 (+3.28%) | 1,828,410 |
| 11 Mar 2024 | CNY | 34.18 | 34.8 | 33.92 | 34.78 | 34.78 | +0.6 (+1.76%) | 810,200 |
| 8 Mar 2024 | CNY | 34.29 | 34.52 | 33.8 | 34.18 | 34.18 | +0.13 (+0.38%) | 724,997 |
| 7 Mar 2024 | CNY | 34.6 | 35.34 | 34.03 | 34.05 | 34.05 | -0.49 (-1.42%) | 668,530 |
| 6 Mar 2024 | CNY | 34.15 | 34.87 | 33.73 | 34.54 | 34.54 | +0.39 (+1.14%) | 1,236,302 |
| 5 Mar 2024 | CNY | 34.71 | 35.23 | 33.99 | 34.15 | 34.15 | -0.62 (-1.78%) | 926,100 |
| 4 Mar 2024 | CNY | 35.29 | 35.73 | 34.1 | 34.77 | 34.77 | -0.6 (-1.70%) | 1,128,597 |
| 1 Mar 2024 | CNY | 34.65 | 35.85 | 34.56 | 35.37 | 35.37 | +0.75 (+2.17%) | 1,263,258 |
| 29 Feb 2024 | CNY | 32.75 | 34.99 | 32.75 | 34.62 | 34.62 | +1.53 (+4.62%) | 1,741,311 |
| 28 Feb 2024 | CNY | 36.02 | 37.39 | 33 | 33.09 | 33.09 | -2.93 (-8.13%) | 2,283,801 |
| 27 Feb 2024 | CNY | 35.33 | 36.39 | 34.75 | 36.02 | 36.02 | +0.54 (+1.52%) | 1,423,300 |
| 26 Feb 2024 | CNY | 34.16 | 36.93 | 34.11 | 35.48 | 35.48 | +1.33 (+3.89%) | 1,984,264 |
| 23 Feb 2024 | CNY | 33.78 | 34.3 | 33.34 | 34.15 | 34.15 | +0.38 (+1.13%) | 1,127,681 |
| 22 Feb 2024 | CNY | 33.07 | 33.97 | 32.98 | 33.77 | 33.77 | +0.33 (+0.99%) | 814,588 |
| 21 Feb 2024 | CNY | 32.94 | 34.8 | 32.52 | 33.44 | 33.44 | +0.48 (+1.46%) | 1,375,309 |
| 20 Feb 2024 | CNY | 32.73 | 33.14 | 32.09 | 32.96 | 32.96 | +0.18 (+0.55%) | 1,239,873 |
| 19 Feb 2024 | CNY | 32.46 | 33.45 | 32.46 | 32.78 | 32.78 | +0.32 (+0.99%) | 1,817,140 |
| 8 Feb 2024 | CNY | 29.47 | 33.59 | 28.8 | 32.46 | 32.46 | +3.24 (+11.09%) | 2,639,642 |
| 7 Feb 2024 | CNY | 29.11 | 30.7 | 28.08 | 29.22 | 29.22 | +0.37 (+1.28%) | 2,079,210 |
| 6 Feb 2024 | CNY | 28 | 30.08 | 26.39 | 28.85 | 28.85 | +0.52 (+1.84%) | 2,412,419 |
| 5 Feb 2024 | CNY | 30.03 | 30.32 | 27.77 | 28.33 | 28.33 | -2.04 (-6.72%) | 2,647,708 |
| 2 Feb 2024 | CNY | 30.98 | 31.66 | 29.31 | 30.37 | 30.37 | -0.68 (-2.19%) | 2,101,000 |
| 1 Feb 2024 | CNY | 31 | 31.44 | 29.81 | 31.05 | 31.05 | -0.25 (-0.80%) | 1,666,100 |
