| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 35.56 | 37.25 | 35.56 | 36.74 | 36.74 | +1.04 (+2.91%) | 12,173,867 |
| 7 Mar 2024 | CNY | 36.8 | 36.8 | 35.7 | 35.7 | 35.7 | -1.36 (-3.67%) | 13,819,811 |
| 6 Mar 2024 | CNY | 37.9 | 38.02 | 36.16 | 37.06 | 37.06 | -0.98 (-2.58%) | 15,574,986 |
| 5 Mar 2024 | CNY | 39.09 | 39.09 | 37.71 | 38.04 | 38.04 | -1.41 (-3.57%) | 14,976,023 |
| 4 Mar 2024 | CNY | 37.66 | 39.45 | 37.49 | 39.45 | 39.45 | +1.64 (+4.34%) | 21,153,121 |
| 1 Mar 2024 | CNY | 37.8 | 37.94 | 37.11 | 37.81 | 37.81 | -0.13 (-0.34%) | 13,922,637 |
| 29 Feb 2024 | CNY | 37.09 | 37.95 | 37.02 | 37.94 | 37.94 | +0.43 (+1.15%) | 14,342,525 |
| 28 Feb 2024 | CNY | 39.36 | 39.85 | 37.41 | 37.51 | 37.51 | -1.89 (-4.80%) | 18,566,758 |
| 27 Feb 2024 | CNY | 39.4 | 39.67 | 38.9 | 39.4 | 39.4 | -0.24 (-0.61%) | 13,058,018 |
| 26 Feb 2024 | CNY | 39.33 | 40.15 | 39.13 | 39.64 | 39.64 | -0.02 (-0.05%) | 11,408,977 |
| 23 Feb 2024 | CNY | 40.5 | 40.66 | 39.1 | 39.66 | 39.66 | -1.45 (-3.53%) | 21,317,830 |
| 22 Feb 2024 | CNY | 43 | 44.15 | 40 | 41.11 | 41.11 | -0.77 (-1.84%) | 29,692,341 |
| 21 Feb 2024 | CNY | 40.54 | 43.27 | 40.24 | 41.88 | 41.88 | +1.09 (+2.67%) | 15,058,369 |
| 20 Feb 2024 | CNY | 39.1 | 41.2 | 39.1 | 40.79 | 40.79 | +0.63 (+1.57%) | 12,083,078 |
| 19 Feb 2024 | CNY | 40.85 | 41.07 | 38.03 | 40.16 | 40.16 | +0.08 (+0.20%) | 17,619,611 |
| 8 Feb 2024 | CNY | 37.21 | 40.88 | 37.2 | 40.08 | 40.08 | +2.88 (+7.74%) | 22,293,350 |
| 7 Feb 2024 | CNY | 36 | 37.28 | 35.5 | 37.2 | 37.2 | +2.27 (+6.50%) | 22,111,302 |
| 6 Feb 2024 | CNY | 31.6 | 34.93 | 30.5 | 34.93 | 34.93 | +3.18 (+10.02%) | 12,975,883 |
| 5 Feb 2024 | CNY | 31.7 | 33 | 29.75 | 31.75 | 31.75 | -0.33 (-1.03%) | 16,223,651 |
| 2 Feb 2024 | CNY | 33.38 | 33.82 | 30.99 | 32.08 | 32.08 | -1.2 (-3.61%) | 13,260,954 |
| 1 Feb 2024 | CNY | 33.5 | 34.1 | 32.7 | 33.28 | 33.28 | -0.24 (-0.72%) | 10,454,251 |
| 31 Jan 2024 | CNY | 35.31 | 35.62 | 33.52 | 33.52 | 33.52 | -2.04 (-5.74%) | 12,279,311 |
| 30 Jan 2024 | CNY | 36.59 | 36.66 | 35.38 | 35.56 | 35.56 | -1.09 (-2.97%) | 11,545,375 |
| 29 Jan 2024 | CNY | 35.98 | 37.38 | 35.55 | 36.65 | 36.65 | +0.66 (+1.83%) | 18,860,747 |
| 26 Jan 2024 | CNY | 35.4 | 37.08 | 35.3 | 35.99 | 35.99 | +0.09 (+0.25%) | 18,989,380 |
| 25 Jan 2024 | CNY | 36 | 36.43 | 33.7 | 35.9 | 35.9 | -1.54 (-4.11%) | 37,113,810 |
| 24 Jan 2024 | CNY | 37.2 | 37.73 | 36.2 | 37.44 | 37.44 | +0.54 (+1.46%) | 8,695,082 |
| 23 Jan 2024 | CNY | 36.24 | 37.02 | 35.76 | 36.9 | 36.9 | +0.64 (+1.77%) | 14,060,545 |
| 22 Jan 2024 | CNY | 39.29 | 39.49 | 35.84 | 36.26 | 36.26 | -3.03 (-7.71%) | 15,744,549 |
| 19 Jan 2024 | CNY | 39.98 | 40.13 | 39.16 | 39.29 | 39.29 | -0.68 (-1.70%) | 5,364,534 |
