| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 41.01 | 41.41 | 40.05 | 40.98 | 40.98 | -0.07 (-0.17%) | 991,799 |
| 25 Mar 2024 | CNY | 41.95 | 42.77 | 41.05 | 41.05 | 41.05 | -1.24 (-2.93%) | 1,014,804 |
| 22 Mar 2024 | CNY | 43.58 | 43.86 | 42.1 | 42.29 | 42.29 | -1.41 (-3.23%) | 1,510,529 |
| 21 Mar 2024 | CNY | 45.46 | 46.4 | 43.61 | 43.7 | 43.7 | -0.9 (-2.02%) | 2,417,685 |
| 20 Mar 2024 | CNY | 42.7 | 45.28 | 42.58 | 44.6 | 44.6 | +1.84 (+4.30%) | 2,335,158 |
| 19 Mar 2024 | CNY | 42.55 | 43.27 | 42.25 | 42.76 | 42.76 | +0.04 (+0.09%) | 1,616,009 |
| 18 Mar 2024 | CNY | 41.65 | 42.97 | 41.65 | 42.72 | 42.72 | +1.07 (+2.57%) | 1,619,871 |
| 15 Mar 2024 | CNY | 39.94 | 41.73 | 39.66 | 41.65 | 41.65 | +1.35 (+3.35%) | 1,506,283 |
| 14 Mar 2024 | CNY | 41.01 | 41.62 | 39.81 | 40.3 | 40.3 | -1.11 (-2.68%) | 1,383,201 |
| 13 Mar 2024 | CNY | 42 | 42 | 41.01 | 41.41 | 41.41 | -0.36 (-0.86%) | 1,490,159 |
| 12 Mar 2024 | CNY | 40.69 | 41.88 | 40.53 | 41.77 | 41.77 | +1.34 (+3.31%) | 2,077,782 |
| 11 Mar 2024 | CNY | 39.93 | 40.48 | 39.46 | 40.43 | 40.43 | +0.03 (+0.07%) | 1,319,560 |
| 8 Mar 2024 | CNY | 40.3 | 40.8 | 39.6 | 40.4 | 40.4 | +0.1 (+0.25%) | 1,197,093 |
| 7 Mar 2024 | CNY | 41.9 | 42.5 | 40.18 | 40.3 | 40.3 | -1.7 (-4.05%) | 2,482,681 |
| 6 Mar 2024 | CNY | 39.01 | 42.44 | 39 | 42 | 42 | +2.77 (+7.06%) | 2,670,106 |
| 5 Mar 2024 | CNY | 40.7 | 40.78 | 38.91 | 39.23 | 39.23 | -1.7 (-4.15%) | 2,094,058 |
| 4 Mar 2024 | CNY | 39.55 | 40.93 | 39.5 | 40.93 | 40.93 | +1.39 (+3.52%) | 2,239,529 |
| 1 Mar 2024 | CNY | 38.81 | 40 | 38.37 | 39.54 | 39.54 | +0.74 (+1.91%) | 1,771,289 |
| 29 Feb 2024 | CNY | 36.08 | 38.98 | 36.08 | 38.8 | 38.8 | +1.9 (+5.15%) | 2,043,427 |
| 28 Feb 2024 | CNY | 41.25 | 42.13 | 36.85 | 36.9 | 36.9 | -4.05 (-9.89%) | 3,255,304 |
| 27 Feb 2024 | CNY | 38.7 | 41.08 | 38.7 | 40.95 | 40.95 | +1.84 (+4.70%) | 2,660,916 |
| 26 Feb 2024 | CNY | 38.18 | 40.66 | 38.11 | 39.11 | 39.11 | +1.21 (+3.19%) | 2,855,397 |
| 23 Feb 2024 | CNY | 36.71 | 38 | 36.3 | 37.9 | 37.9 | +1.48 (+4.06%) | 1,984,005 |
| 22 Feb 2024 | CNY | 34.99 | 36.47 | 34.98 | 36.42 | 36.42 | +0.92 (+2.59%) | 1,786,536 |
| 21 Feb 2024 | CNY | 34 | 36.3 | 33.3 | 35.5 | 35.5 | +0.84 (+2.42%) | 2,483,628 |
| 20 Feb 2024 | CNY | 34.12 | 34.75 | 33.31 | 34.66 | 34.66 | +0.37 (+1.08%) | 1,130,089 |
| 19 Feb 2024 | CNY | 32.98 | 34.72 | 32.98 | 34.29 | 34.29 | +1.32 (+4.00%) | 1,429,823 |
| 8 Feb 2024 | CNY | 29.35 | 33 | 29.35 | 32.97 | 32.97 | +3.37 (+11.39%) | 1,456,788 |
| 7 Feb 2024 | CNY | 30.8 | 32.06 | 29.33 | 29.6 | 29.6 | -1.78 (-5.67%) | 1,262,806 |
| 6 Feb 2024 | CNY | 30.2 | 32.22 | 28.02 | 31.38 | 31.38 | +0.73 (+2.38%) | 1,376,158 |
