| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 41.38 | 41.63 | 40.73 | 40.99 | 40.99 | -0.69 (-1.66%) | 5,998,919 |
| 28 Mar 2024 | CNY | 41.13 | 41.96 | 41.07 | 41.68 | 41.68 | +0.28 (+0.68%) | 7,893,555 |
| 27 Mar 2024 | CNY | 40.7 | 42 | 40.58 | 41.4 | 41.4 | +0.8 (+1.97%) | 13,953,656 |
| 26 Mar 2024 | CNY | 41.09 | 41.28 | 40.4 | 40.6 | 40.6 | -0.53 (-1.29%) | 9,269,978 |
| 25 Mar 2024 | CNY | 41.73 | 42.08 | 41.13 | 41.13 | 41.13 | -0.87 (-2.07%) | 10,297,186 |
| 22 Mar 2024 | CNY | 42.84 | 42.84 | 41.67 | 42 | 42 | -0.83 (-1.94%) | 10,191,448 |
| 21 Mar 2024 | CNY | 42.77 | 43.34 | 42.56 | 42.83 | 42.83 | +0.13 (+0.30%) | 8,799,375 |
| 20 Mar 2024 | CNY | 42.79 | 42.83 | 42.48 | 42.7 | 42.7 | -0.14 (-0.33%) | 9,034,657 |
| 19 Mar 2024 | CNY | 43.13 | 43.53 | 42.84 | 42.84 | 42.84 | -0.3 (-0.70%) | 10,647,724 |
| 18 Mar 2024 | CNY | 43.49 | 43.54 | 42.7 | 43.14 | 43.14 | -0.4 (-0.92%) | 13,899,169 |
| 15 Mar 2024 | CNY | 43.2 | 43.84 | 43.1 | 43.54 | 43.54 | +0.22 (+0.51%) | 6,995,190 |
| 14 Mar 2024 | CNY | 43.99 | 44.44 | 43.2 | 43.32 | 43.32 | -0.53 (-1.21%) | 11,019,192 |
| 13 Mar 2024 | CNY | 44.7 | 44.75 | 43.6 | 43.85 | 43.85 | -0.89 (-1.99%) | 13,505,088 |
| 12 Mar 2024 | CNY | 43.25 | 44.76 | 43.25 | 44.74 | 44.74 | +1.64 (+3.81%) | 22,799,004 |
| 11 Mar 2024 | CNY | 42.8 | 43.22 | 42.34 | 43.1 | 43.1 | +0.28 (+0.65%) | 10,846,818 |
| 8 Mar 2024 | CNY | 42.79 | 43.16 | 42.57 | 42.82 | 42.82 | -0.02 (-0.05%) | 6,344,360 |
| 7 Mar 2024 | CNY | 43.2 | 43.49 | 42.84 | 42.84 | 42.84 | -0.51 (-1.18%) | 8,493,262 |
| 6 Mar 2024 | CNY | 43.89 | 43.89 | 43.1 | 43.35 | 43.35 | -0.54 (-1.23%) | 8,128,953 |
| 5 Mar 2024 | CNY | 43.59 | 43.95 | 43.09 | 43.89 | 43.89 | +0.12 (+0.27%) | 11,517,994 |
| 4 Mar 2024 | CNY | 43.88 | 44.45 | 43.52 | 43.77 | 43.77 | -0.23 (-0.52%) | 14,605,756 |
| 1 Mar 2024 | CNY | 44.35 | 44.42 | 43.8 | 44 | 44 | -0.5 (-1.12%) | 13,452,447 |
| 29 Feb 2024 | CNY | 44.3 | 44.59 | 43.77 | 44.5 | 44.5 | +0.09 (+0.20%) | 16,694,286 |
| 28 Feb 2024 | CNY | 44.81 | 45.5 | 44.34 | 44.41 | 44.41 | -0.29 (-0.65%) | 14,479,303 |
| 27 Feb 2024 | CNY | 44.78 | 44.86 | 44.3 | 44.7 | 44.7 | -0.05 (-0.11%) | 10,756,634 |
| 26 Feb 2024 | CNY | 44.82 | 45.28 | 44.37 | 44.75 | 44.75 | -0.07 (-0.16%) | 8,576,832 |
| 23 Feb 2024 | CNY | 44.86 | 45.06 | 44.33 | 44.82 | 44.82 | -0.09 (-0.20%) | 6,063,956 |
| 22 Feb 2024 | CNY | 44.53 | 45 | 44.44 | 44.91 | 44.91 | +0.1 (+0.22%) | 7,011,416 |
| 21 Feb 2024 | CNY | 44.5 | 45.42 | 44.1 | 44.81 | 44.81 | +0.01 (+0.02%) | 11,407,288 |
| 20 Feb 2024 | CNY | 44.28 | 45.23 | 43.81 | 44.8 | 44.8 | +0.52 (+1.17%) | 9,937,788 |
| 19 Feb 2024 | CNY | 43.99 | 44.66 | 43.42 | 44.28 | 44.28 | +0.51 (+1.17%) | 11,261,574 |
