| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 36.77 | 38.85 | 36.65 | 38.45 | 38.45 | +2 (+5.49%) | 2,045,739 |
| 15 Mar 2024 | CNY | 35.4 | 36.47 | 35.21 | 36.45 | 36.45 | +0.95 (+2.68%) | 915,098 |
| 14 Mar 2024 | CNY | 36.67 | 36.99 | 34.83 | 35.5 | 35.5 | -1.61 (-4.34%) | 1,422,682 |
| 13 Mar 2024 | CNY | 38.22 | 38.45 | 36.6 | 37.11 | 37.11 | -1.51 (-3.91%) | 1,953,121 |
| 12 Mar 2024 | CNY | 38.07 | 41.11 | 37.7 | 38.62 | 38.62 | +2.46 (+6.80%) | 3,392,989 |
| 11 Mar 2024 | CNY | 34.09 | 36.38 | 33.39 | 36.16 | 36.16 | +1.73 (+5.02%) | 1,831,565 |
| 8 Mar 2024 | CNY | 33.76 | 34.69 | 33.76 | 34.43 | 34.43 | +0.38 (+1.12%) | 820,844 |
| 7 Mar 2024 | CNY | 35.01 | 35.93 | 33.85 | 34.05 | 34.05 | -0.85 (-2.44%) | 833,288 |
| 6 Mar 2024 | CNY | 34.12 | 35.35 | 34 | 34.9 | 34.9 | +0.59 (+1.72%) | 805,485 |
| 5 Mar 2024 | CNY | 35.52 | 35.75 | 34.29 | 34.31 | 34.31 | -1.44 (-4.03%) | 924,768 |
| 4 Mar 2024 | CNY | 34.98 | 36.61 | 34.25 | 35.75 | 35.75 | +0.5 (+1.42%) | 1,395,527 |
| 1 Mar 2024 | CNY | 34.86 | 36.8 | 34.15 | 35.25 | 35.25 | +0.65 (+1.88%) | 1,431,890 |
| 29 Feb 2024 | CNY | 32.5 | 34.88 | 32.08 | 34.6 | 34.6 | +1.5 (+4.53%) | 1,250,528 |
| 28 Feb 2024 | CNY | 37.7 | 38.49 | 33 | 33.1 | 33.1 | -5.3 (-13.80%) | 2,193,486 |
| 27 Feb 2024 | CNY | 36.06 | 39.06 | 34.5 | 38.4 | 38.4 | +2.03 (+5.58%) | 2,703,217 |
| 26 Feb 2024 | CNY | 36.99 | 39.68 | 33.7 | 36.37 | 36.37 | +0.24 (+0.66%) | 2,905,668 |
| 23 Feb 2024 | CNY | 31.35 | 37.81 | 30.58 | 36.13 | 36.13 | +4.62 (+14.66%) | 2,593,289 |
| 22 Feb 2024 | CNY | 29.05 | 33.81 | 29 | 31.51 | 31.51 | +2.34 (+8.02%) | 1,526,106 |
| 21 Feb 2024 | CNY | 28.2 | 30.28 | 28.1 | 29.17 | 29.17 | +0.37 (+1.28%) | 736,071 |
| 20 Feb 2024 | CNY | 28.45 | 29.07 | 28 | 28.8 | 28.8 | +0.05 (+0.17%) | 786,390 |
| 19 Feb 2024 | CNY | 26.14 | 29.27 | 26.14 | 28.75 | 28.75 | +2.66 (+10.20%) | 1,082,754 |
| 8 Feb 2024 | CNY | 23.47 | 27.39 | 23.14 | 26.09 | 26.09 | +2.28 (+9.58%) | 940,183 |
| 7 Feb 2024 | CNY | 25.99 | 26 | 23.5 | 23.81 | 23.81 | -1.77 (-6.92%) | 918,270 |
| 6 Feb 2024 | CNY | 24.43 | 26.39 | 22.77 | 25.58 | 25.58 | +0.08 (+0.31%) | 984,605 |
| 5 Feb 2024 | CNY | 29 | 29.08 | 24.58 | 25.5 | 25.5 | -4.07 (-13.76%) | 1,077,877 |
| 2 Feb 2024 | CNY | 31.35 | 32.31 | 28.59 | 29.57 | 29.57 | -2.09 (-6.60%) | 663,030 |
| 1 Feb 2024 | CNY | 31.86 | 32.26 | 30.76 | 31.66 | 31.66 | -0.2 (-0.63%) | 490,741 |
| 31 Jan 2024 | CNY | 33.92 | 34.06 | 31.86 | 31.86 | 31.86 | -2.25 (-6.60%) | 500,688 |
| 30 Jan 2024 | CNY | 35.37 | 35.98 | 33.99 | 34.11 | 34.11 | -1.89 (-5.25%) | 523,780 |
| 29 Jan 2024 | CNY | 37.68 | 37.88 | 35.9 | 36 | 36 | -0.73 (-1.99%) | 518,590 |
