| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 32.98 | 33.4 | 32.38 | 32.67 | 32.67 | -0.31 (-0.94%) | 755,409 |
| 25 Mar 2024 | CNY | 33.9 | 34.33 | 32.98 | 32.98 | 32.98 | -1.11 (-3.26%) | 874,489 |
| 22 Mar 2024 | CNY | 34.86 | 34.99 | 33.97 | 34.09 | 34.09 | -0.85 (-2.43%) | 874,171 |
| 21 Mar 2024 | CNY | 35.21 | 35.35 | 34.66 | 34.94 | 34.94 | -0.26 (-0.74%) | 706,300 |
| 20 Mar 2024 | CNY | 34.99 | 35.28 | 34.9 | 35.2 | 35.2 | -0.01 (-0.03%) | 714,872 |
| 19 Mar 2024 | CNY | 35.1 | 35.6 | 34.87 | 35.21 | 35.21 | +0.05 (+0.14%) | 973,929 |
| 18 Mar 2024 | CNY | 34.74 | 35.2 | 34.5 | 35.16 | 35.16 | +0.54 (+1.56%) | 1,012,300 |
| 15 Mar 2024 | CNY | 34.28 | 34.67 | 34.03 | 34.62 | 34.62 | +0.36 (+1.05%) | 692,935 |
| 14 Mar 2024 | CNY | 34.86 | 34.96 | 34.03 | 34.26 | 34.26 | -0.41 (-1.18%) | 738,057 |
| 13 Mar 2024 | CNY | 34.83 | 35.06 | 34.54 | 34.67 | 34.67 | -0.19 (-0.55%) | 766,143 |
| 12 Mar 2024 | CNY | 34.64 | 35.26 | 34.41 | 34.86 | 34.86 | +0.18 (+0.52%) | 1,049,248 |
| 11 Mar 2024 | CNY | 34.08 | 34.73 | 34.05 | 34.68 | 34.68 | +0.49 (+1.43%) | 746,785 |
| 8 Mar 2024 | CNY | 34.01 | 34.64 | 33.59 | 34.19 | 34.19 | 0.0 (0.0%) | 854,800 |
| 7 Mar 2024 | CNY | 35.53 | 35.68 | 34.19 | 34.19 | 34.19 | -1.07 (-3.03%) | 1,501,400 |
| 6 Mar 2024 | CNY | 34.19 | 35.54 | 34.19 | 35.26 | 35.26 | +0.81 (+2.35%) | 1,548,959 |
| 5 Mar 2024 | CNY | 34.2 | 35.06 | 34.01 | 34.45 | 34.45 | -0.13 (-0.38%) | 1,071,941 |
| 4 Mar 2024 | CNY | 34.99 | 35 | 34.05 | 34.58 | 34.58 | -0.22 (-0.63%) | 1,121,654 |
| 1 Mar 2024 | CNY | 34.81 | 35.2 | 34.5 | 34.8 | 34.8 | -0.01 (-0.03%) | 1,493,298 |
| 29 Feb 2024 | CNY | 33.4 | 34.88 | 33.18 | 34.81 | 34.81 | +1.31 (+3.91%) | 1,734,602 |
| 28 Feb 2024 | CNY | 35.75 | 36.3 | 33.45 | 33.5 | 33.5 | -2.16 (-6.06%) | 2,835,361 |
| 27 Feb 2024 | CNY | 35.4 | 35.98 | 34.8 | 35.66 | 35.66 | -0.81 (-2.22%) | 3,084,958 |
| 26 Feb 2024 | CNY | 34.6 | 37 | 34.6 | 36.47 | 36.47 | +3.1 (+9.29%) | 4,249,951 |
| 23 Feb 2024 | CNY | 32.71 | 33.62 | 32.18 | 33.37 | 33.37 | +0.67 (+2.05%) | 2,175,779 |
| 22 Feb 2024 | CNY | 32.05 | 33.15 | 32.02 | 32.7 | 32.7 | +0.2 (+0.62%) | 1,325,474 |
| 21 Feb 2024 | CNY | 32.4 | 33.39 | 32.3 | 32.5 | 32.5 | -0.46 (-1.40%) | 2,290,626 |
| 20 Feb 2024 | CNY | 32.11 | 33.63 | 31.8 | 32.96 | 32.96 | +0.32 (+0.98%) | 2,379,073 |
| 19 Feb 2024 | CNY | 32.42 | 33.81 | 31.62 | 32.64 | 32.64 | +0.21 (+0.65%) | 2,522,278 |
| 8 Feb 2024 | CNY | 30.75 | 32.55 | 30.52 | 32.43 | 32.43 | +1.43 (+4.61%) | 2,700,787 |
| 7 Feb 2024 | CNY | 30.85 | 31.88 | 30.13 | 31 | 31 | -0.53 (-1.68%) | 3,032,102 |
| 6 Feb 2024 | CNY | 29.08 | 32.33 | 28.01 | 31.53 | 31.53 | +1.53 (+5.10%) | 3,117,181 |
