| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 33.2 | 36.1 | 33.2 | 35.6 | 35.6 | +2.4 (+7.23%) | 1,571,163 |
| 8 Mar 2024 | CNY | 33.48 | 33.48 | 32.66 | 33.2 | 33.2 | -0.32 (-0.95%) | 571,981 |
| 7 Mar 2024 | CNY | 33.4 | 34.38 | 33.11 | 33.52 | 33.52 | +0.42 (+1.27%) | 948,953 |
| 6 Mar 2024 | CNY | 32.34 | 33.6 | 31.9 | 33.1 | 33.1 | +0.89 (+2.76%) | 856,059 |
| 5 Mar 2024 | CNY | 32.88 | 32.97 | 31.89 | 32.21 | 32.21 | -0.95 (-2.86%) | 632,598 |
| 4 Mar 2024 | CNY | 33.25 | 33.75 | 32.48 | 33.16 | 33.16 | -0.14 (-0.42%) | 767,382 |
| 1 Mar 2024 | CNY | 32.95 | 34.05 | 32.68 | 33.3 | 33.3 | +0.42 (+1.28%) | 1,043,389 |
| 29 Feb 2024 | CNY | 30.5 | 33.6 | 30.3 | 32.88 | 32.88 | +1.88 (+6.06%) | 1,165,593 |
| 28 Feb 2024 | CNY | 34 | 34.73 | 31 | 31 | 31 | -3.16 (-9.25%) | 1,715,270 |
| 27 Feb 2024 | CNY | 32.11 | 34.17 | 32.11 | 34.16 | 34.16 | +1.77 (+5.46%) | 1,302,218 |
| 26 Feb 2024 | CNY | 31.41 | 33.17 | 31.28 | 32.39 | 32.39 | +0.88 (+2.79%) | 1,167,994 |
| 23 Feb 2024 | CNY | 30.5 | 31.57 | 30.32 | 31.51 | 31.51 | +0.96 (+3.14%) | 1,142,064 |
| 22 Feb 2024 | CNY | 30 | 30.68 | 29.92 | 30.55 | 30.55 | +0.39 (+1.29%) | 855,236 |
| 21 Feb 2024 | CNY | 29.37 | 30.8 | 29.22 | 30.16 | 30.16 | +0.42 (+1.41%) | 1,086,355 |
| 20 Feb 2024 | CNY | 28.9 | 30.07 | 28.75 | 29.74 | 29.74 | +0.79 (+2.73%) | 836,389 |
| 19 Feb 2024 | CNY | 28.82 | 29.44 | 28.3 | 28.95 | 28.95 | +0.96 (+3.43%) | 894,189 |
| 8 Feb 2024 | CNY | 25.55 | 28.28 | 25.13 | 27.99 | 27.99 | +2.64 (+10.41%) | 991,182 |
| 7 Feb 2024 | CNY | 26.7 | 27.19 | 25.05 | 25.35 | 25.35 | -1.25 (-4.70%) | 886,049 |
| 6 Feb 2024 | CNY | 25.97 | 27.55 | 24.24 | 26.6 | 26.6 | +0.53 (+2.03%) | 964,922 |
| 5 Feb 2024 | CNY | 29 | 29 | 24.77 | 26.07 | 26.07 | -2.94 (-10.13%) | 1,174,623 |
| 2 Feb 2024 | CNY | 31.2 | 31.27 | 28.09 | 29.01 | 29.01 | -1.84 (-5.96%) | 882,661 |
| 1 Feb 2024 | CNY | 31.42 | 31.55 | 30.17 | 30.85 | 30.85 | -0.6 (-1.91%) | 593,960 |
| 31 Jan 2024 | CNY | 33.5 | 34.08 | 31.45 | 31.45 | 31.45 | -2 (-5.98%) | 706,631 |
| 30 Jan 2024 | CNY | 34.41 | 35.02 | 33.4 | 33.45 | 33.45 | -1.69 (-4.81%) | 575,060 |
| 29 Jan 2024 | CNY | 36.48 | 37.3 | 35.03 | 35.14 | 35.14 | -0.96 (-2.66%) | 466,173 |
| 26 Jan 2024 | CNY | 36.15 | 36.97 | 36.01 | 36.1 | 36.1 | -0.36 (-0.99%) | 470,714 |
| 25 Jan 2024 | CNY | 35.39 | 36.54 | 35.13 | 36.46 | 36.46 | +0.99 (+2.79%) | 625,765 |
| 24 Jan 2024 | CNY | 35.43 | 36.06 | 33.9 | 35.47 | 35.47 | +0.02 (+0.06%) | 592,402 |
| 23 Jan 2024 | CNY | 35.38 | 35.85 | 34.83 | 35.45 | 35.45 | -0.12 (-0.34%) | 614,028 |
| 22 Jan 2024 | CNY | 38.25 | 38.47 | 35.3 | 35.57 | 35.57 | -2.72 (-7.10%) | 706,107 |
