| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 32.65 | 33.64 | 32.2 | 33.05 | 33.05 | +0.28 (+0.85%) | 5,189,466 |
| 21 Mar 2024 | CNY | 32.4 | 32.96 | 31.67 | 32.77 | 32.77 | +0.32 (+0.99%) | 3,301,791 |
| 20 Mar 2024 | CNY | 31.98 | 32.75 | 31.82 | 32.45 | 32.45 | +0.17 (+0.53%) | 2,606,392 |
| 19 Mar 2024 | CNY | 32.24 | 32.68 | 32 | 32.28 | 32.28 | -0.01 (-0.03%) | 3,560,456 |
| 18 Mar 2024 | CNY | 31.5 | 32.46 | 31.5 | 32.29 | 32.29 | +0.7 (+2.22%) | 3,356,143 |
| 15 Mar 2024 | CNY | 30.4 | 31.68 | 30.35 | 31.59 | 31.59 | +0.89 (+2.90%) | 3,268,637 |
| 14 Mar 2024 | CNY | 31.2 | 31.48 | 30.05 | 30.7 | 30.7 | -0.6 (-1.92%) | 2,725,310 |
| 13 Mar 2024 | CNY | 30.86 | 31.6 | 30.7 | 31.3 | 31.3 | +0.45 (+1.46%) | 3,022,005 |
| 12 Mar 2024 | CNY | 31.38 | 31.38 | 30.4 | 30.85 | 30.85 | -0.18 (-0.58%) | 3,028,307 |
| 11 Mar 2024 | CNY | 30.95 | 31.58 | 30.43 | 31.03 | 31.03 | -0.49 (-1.55%) | 3,077,538 |
| 8 Mar 2024 | CNY | 30.4 | 31.71 | 29.9 | 31.52 | 31.52 | +0.82 (+2.67%) | 3,475,489 |
| 7 Mar 2024 | CNY | 32.59 | 32.94 | 30.7 | 30.7 | 30.7 | -1.74 (-5.36%) | 4,117,029 |
| 6 Mar 2024 | CNY | 31.79 | 32.97 | 31.53 | 32.44 | 32.44 | +0.28 (+0.87%) | 3,999,736 |
| 5 Mar 2024 | CNY | 32.23 | 33.27 | 31.6 | 32.16 | 32.16 | -0.58 (-1.77%) | 4,968,710 |
| 4 Mar 2024 | CNY | 33.19 | 34.49 | 31.31 | 32.74 | 32.74 | -1.1 (-3.25%) | 6,993,722 |
| 1 Mar 2024 | CNY | 34.4 | 35.99 | 32.8 | 33.84 | 33.84 | -0.75 (-2.17%) | 9,686,458 |
| 29 Feb 2024 | CNY | 29.9 | 34.59 | 29.11 | 34.59 | 34.59 | +2.21 (+6.83%) | 10,117,733 |
| 28 Feb 2024 | CNY | 30.97 | 33.99 | 28 | 32.38 | 32.38 | +1.11 (+3.55%) | 12,055,610 |
| 27 Feb 2024 | CNY | 29.26 | 31.28 | 28 | 31.27 | 31.27 | +1.85 (+6.29%) | 5,722,305 |
| 26 Feb 2024 | CNY | 28.5 | 30.35 | 28.01 | 29.42 | 29.42 | +1.82 (+6.59%) | 5,745,255 |
| 23 Feb 2024 | CNY | 26.2 | 28 | 26.06 | 27.6 | 27.6 | +1.27 (+4.82%) | 3,130,114 |
| 22 Feb 2024 | CNY | 24.9 | 26.37 | 24.9 | 26.33 | 26.33 | +1.32 (+5.28%) | 2,724,710 |
| 21 Feb 2024 | CNY | 24.12 | 26.18 | 23.81 | 25.01 | 25.01 | +0.66 (+2.71%) | 2,724,738 |
| 20 Feb 2024 | CNY | 23.88 | 24.42 | 23.25 | 24.35 | 24.35 | +0.47 (+1.97%) | 1,952,227 |
| 19 Feb 2024 | CNY | 23.41 | 24.35 | 22.86 | 23.88 | 23.88 | +0.72 (+3.11%) | 2,937,944 |
| 8 Feb 2024 | CNY | 20 | 23.18 | 19.33 | 23.16 | 23.16 | +3.36 (+16.97%) | 3,251,621 |
| 7 Feb 2024 | CNY | 20.99 | 21.66 | 19.33 | 19.8 | 19.8 | -1.3 (-6.16%) | 2,627,791 |
| 6 Feb 2024 | CNY | 20.3 | 22.17 | 18.43 | 21.1 | 21.1 | 0.0 (0.0%) | 3,220,175 |
| 5 Feb 2024 | CNY | 24.82 | 24.86 | 21 | 21.1 | 21.1 | -3.91 (-15.63%) | 2,962,120 |
| 2 Feb 2024 | CNY | 27.1 | 27.56 | 23.98 | 25.01 | 25.01 | -1.98 (-7.34%) | 2,469,722 |
