| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 38.59 | 40.2 | 38.38 | 39.5 | 39.5 | +0.82 (+2.12%) | 752,100 |
| 27 Mar 2024 | CNY | 40.29 | 40.38 | 38.5 | 38.68 | 38.68 | -2.1 (-5.15%) | 1,002,845 |
| 26 Mar 2024 | CNY | 39.81 | 40.82 | 39.18 | 40.78 | 40.78 | +0.62 (+1.54%) | 1,136,795 |
| 25 Mar 2024 | CNY | 40.3 | 40.95 | 39.93 | 40.16 | 40.16 | -0.47 (-1.16%) | 961,350 |
| 22 Mar 2024 | CNY | 41.3 | 41.52 | 39.81 | 40.63 | 40.63 | -0.55 (-1.34%) | 1,251,532 |
| 21 Mar 2024 | CNY | 42.4 | 42.45 | 40.45 | 41.18 | 41.18 | -0.72 (-1.72%) | 1,438,067 |
| 20 Mar 2024 | CNY | 42.48 | 42.49 | 41.59 | 41.9 | 41.9 | -0.18 (-0.43%) | 760,366 |
| 19 Mar 2024 | CNY | 42.65 | 42.83 | 42 | 42.08 | 42.08 | -0.78 (-1.82%) | 952,280 |
| 18 Mar 2024 | CNY | 42.36 | 43.08 | 41.88 | 42.86 | 42.86 | +0.6 (+1.42%) | 1,012,248 |
| 15 Mar 2024 | CNY | 41.94 | 42.6 | 41.14 | 42.26 | 42.26 | -0.25 (-0.59%) | 1,075,794 |
| 14 Mar 2024 | CNY | 43.12 | 43.66 | 42.24 | 42.51 | 42.51 | -0.75 (-1.73%) | 1,132,831 |
| 13 Mar 2024 | CNY | 44 | 44.49 | 43.16 | 43.26 | 43.26 | -0.96 (-2.17%) | 1,323,254 |
| 12 Mar 2024 | CNY | 42.5 | 44.5 | 42.1 | 44.22 | 44.22 | +1.67 (+3.92%) | 2,213,615 |
| 11 Mar 2024 | CNY | 41.6 | 42.77 | 41.19 | 42.55 | 42.55 | +0.49 (+1.17%) | 1,657,976 |
| 8 Mar 2024 | CNY | 40.87 | 42.28 | 40.29 | 42.06 | 42.06 | +1.19 (+2.91%) | 1,884,989 |
| 7 Mar 2024 | CNY | 40.3 | 42.79 | 40.26 | 40.87 | 40.87 | +1.28 (+3.23%) | 3,695,865 |
| 6 Mar 2024 | CNY | 37.8 | 39.8 | 37.77 | 39.59 | 39.59 | +1.69 (+4.46%) | 2,229,768 |
| 5 Mar 2024 | CNY | 38.07 | 38.88 | 37.6 | 37.9 | 37.9 | -0.95 (-2.45%) | 1,322,949 |
| 4 Mar 2024 | CNY | 39.11 | 39.66 | 37.82 | 38.85 | 38.85 | +0.09 (+0.23%) | 1,606,828 |
| 1 Mar 2024 | CNY | 37.16 | 38.99 | 36.7 | 38.76 | 38.76 | +1.62 (+4.36%) | 2,814,650 |
| 29 Feb 2024 | CNY | 35.3 | 37.2 | 35.02 | 37.14 | 37.14 | +1.26 (+3.51%) | 1,724,275 |
| 28 Feb 2024 | CNY | 38.41 | 38.47 | 35.77 | 35.88 | 35.88 | -2.74 (-7.09%) | 2,725,974 |
| 27 Feb 2024 | CNY | 37.52 | 38.68 | 37 | 38.62 | 38.62 | +0.4 (+1.05%) | 2,953,447 |
| 26 Feb 2024 | CNY | 37.99 | 39.85 | 37.61 | 38.22 | 38.22 | +0.7 (+1.87%) | 3,715,209 |
| 23 Feb 2024 | CNY | 36.3 | 39.44 | 35.5 | 37.52 | 37.52 | +2.09 (+5.90%) | 3,127,248 |
| 22 Feb 2024 | CNY | 34.35 | 35.49 | 33.89 | 35.43 | 35.43 | +1.12 (+3.26%) | 1,514,193 |
| 21 Feb 2024 | CNY | 34 | 35.33 | 33.55 | 34.31 | 34.31 | -0.28 (-0.81%) | 1,289,883 |
| 20 Feb 2024 | CNY | 35.36 | 35.36 | 34 | 34.59 | 34.59 | -0.93 (-2.62%) | 1,137,096 |
| 19 Feb 2024 | CNY | 34.38 | 35.95 | 33 | 35.52 | 35.52 | +1.14 (+3.32%) | 1,609,548 |
| 8 Feb 2024 | CNY | 31.44 | 35.3 | 30.49 | 34.38 | 34.38 | +2.48 (+7.77%) | 2,194,955 |
