| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 29.18 | 30.38 | 29.01 | 29.03 | 29.03 | -0.19 (-0.65%) | 2,347,329 |
| 26 Mar 2024 | CNY | 30.04 | 30.4 | 28.72 | 29.22 | 29.22 | -0.94 (-3.12%) | 2,677,589 |
| 25 Mar 2024 | CNY | 31.48 | 31.65 | 30.07 | 30.16 | 30.16 | -1.7 (-5.34%) | 2,904,642 |
| 22 Mar 2024 | CNY | 32.75 | 33.17 | 31.55 | 31.86 | 31.86 | -0.92 (-2.81%) | 3,843,672 |
| 21 Mar 2024 | CNY | 33.16 | 33.73 | 32.65 | 32.78 | 32.78 | -1.19 (-3.50%) | 5,385,154 |
| 20 Mar 2024 | CNY | 32.91 | 34.64 | 31.94 | 33.97 | 33.97 | +0.94 (+2.85%) | 8,570,122 |
| 19 Mar 2024 | CNY | 31.32 | 36.66 | 30.99 | 33.03 | 33.03 | +1.97 (+6.34%) | 10,306,251 |
| 18 Mar 2024 | CNY | 30.4 | 31.28 | 30.17 | 31.06 | 31.06 | +0.55 (+1.80%) | 3,856,292 |
| 15 Mar 2024 | CNY | 30.23 | 31.34 | 30.15 | 30.51 | 30.51 | +0.41 (+1.36%) | 3,467,738 |
| 14 Mar 2024 | CNY | 31.86 | 32.77 | 29.85 | 30.1 | 30.1 | -0.95 (-3.06%) | 5,924,028 |
| 13 Mar 2024 | CNY | 30.03 | 31.29 | 29.86 | 31.05 | 31.05 | +0.45 (+1.47%) | 4,377,270 |
| 12 Mar 2024 | CNY | 29.49 | 31.6 | 29.49 | 30.6 | 30.6 | +1.32 (+4.51%) | 5,490,967 |
| 11 Mar 2024 | CNY | 28.66 | 29.43 | 28.66 | 29.28 | 29.28 | +0.13 (+0.45%) | 2,206,675 |
| 8 Mar 2024 | CNY | 29.26 | 30.39 | 28.93 | 29.15 | 29.15 | +0.52 (+1.82%) | 3,321,468 |
| 7 Mar 2024 | CNY | 29.34 | 30.15 | 28.6 | 28.63 | 28.63 | -1.24 (-4.15%) | 2,734,545 |
| 6 Mar 2024 | CNY | 29.5 | 30.2 | 29.5 | 29.87 | 29.87 | -0.28 (-0.93%) | 2,256,606 |
| 5 Mar 2024 | CNY | 30.79 | 30.85 | 29.76 | 30.15 | 30.15 | -1.14 (-3.64%) | 4,115,137 |
| 4 Mar 2024 | CNY | 29.87 | 31.8 | 29.31 | 31.29 | 31.29 | +1.24 (+4.13%) | 5,703,001 |
| 1 Mar 2024 | CNY | 30.14 | 30.86 | 29.09 | 30.05 | 30.05 | -0.16 (-0.53%) | 4,437,980 |
| 29 Feb 2024 | CNY | 28.21 | 30.33 | 28.1 | 30.21 | 30.21 | +0.48 (+1.61%) | 5,059,019 |
| 28 Feb 2024 | CNY | 32.1 | 33.33 | 29.23 | 29.73 | 29.73 | -0.64 (-2.11%) | 8,128,583 |
| 27 Feb 2024 | CNY | 29.22 | 30.58 | 29.02 | 30.37 | 30.37 | +0.55 (+1.84%) | 5,257,292 |
| 26 Feb 2024 | CNY | 30.14 | 30.89 | 29.58 | 29.82 | 29.82 | -0.31 (-1.03%) | 5,782,359 |
| 23 Feb 2024 | CNY | 29.48 | 30.7 | 28.53 | 30.13 | 30.13 | +0.5 (+1.69%) | 6,704,374 |
| 22 Feb 2024 | CNY | 27.6 | 31.89 | 27.59 | 29.63 | 29.63 | +1.58 (+5.63%) | 8,026,850 |
| 21 Feb 2024 | CNY | 28.44 | 28.72 | 27.01 | 28.05 | 28.05 | -0.92 (-3.18%) | 7,003,717 |
| 20 Feb 2024 | CNY | 23.89 | 28.97 | 23.61 | 28.97 | 28.97 | +4.83 (+20.01%) | 5,851,273 |
| 19 Feb 2024 | CNY | 23.13 | 24.28 | 22.86 | 24.14 | 24.14 | +1.6 (+7.10%) | 2,721,897 |
| 8 Feb 2024 | CNY | 20.06 | 22.98 | 20.06 | 22.54 | 22.54 | +1.74 (+8.37%) | 2,804,544 |
| 7 Feb 2024 | CNY | 22.2 | 22.29 | 20.51 | 20.8 | 20.8 | -1.29 (-5.84%) | 2,491,025 |
