| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 29.58 | 30.8 | 29.5 | 30.45 | 30.45 | +0.9 (+3.05%) | 16,724,060 |
| 20 Mar 2024 | CNY | 29.67 | 29.82 | 29.25 | 29.55 | 29.55 | -0.15 (-0.51%) | 10,434,171 |
| 19 Mar 2024 | CNY | 29.9 | 30.21 | 29.65 | 29.7 | 29.7 | -0.3 (-1%) | 9,668,634 |
| 18 Mar 2024 | CNY | 30.39 | 30.39 | 29.62 | 30 | 30 | -0.22 (-0.73%) | 11,805,220 |
| 15 Mar 2024 | CNY | 30.51 | 31.88 | 29.79 | 30.22 | 30.22 | -0.69 (-2.23%) | 23,000,312 |
| 14 Mar 2024 | CNY | 29.85 | 31.3 | 29.7 | 30.91 | 30.91 | +1.06 (+3.55%) | 22,667,215 |
| 13 Mar 2024 | CNY | 29.97 | 30.34 | 29.42 | 29.85 | 29.85 | -0.02 (-0.07%) | 18,580,484 |
| 12 Mar 2024 | CNY | 27.28 | 29.87 | 27.15 | 29.87 | 29.87 | +2.72 (+10.02%) | 26,956,790 |
| 11 Mar 2024 | CNY | 26.17 | 27.29 | 26.1 | 27.15 | 27.15 | +0.98 (+3.74%) | 14,436,004 |
| 8 Mar 2024 | CNY | 26.8 | 26.8 | 25.93 | 26.17 | 26.17 | -0.57 (-2.13%) | 12,768,930 |
| 7 Mar 2024 | CNY | 27.05 | 27.35 | 26.5 | 26.74 | 26.74 | -0.32 (-1.18%) | 13,574,821 |
| 6 Mar 2024 | CNY | 27.86 | 28.03 | 26.79 | 27.06 | 27.06 | -0.84 (-3.01%) | 17,544,302 |
| 5 Mar 2024 | CNY | 29.19 | 29.24 | 27.59 | 27.9 | 27.9 | -1.13 (-3.89%) | 15,447,575 |
| 4 Mar 2024 | CNY | 28.44 | 29.31 | 28.38 | 29.03 | 29.03 | +0.3 (+1.04%) | 9,675,594 |
| 1 Mar 2024 | CNY | 29.01 | 29.05 | 28.45 | 28.73 | 28.73 | -0.33 (-1.14%) | 11,488,152 |
| 29 Feb 2024 | CNY | 28.59 | 29.08 | 28.38 | 29.06 | 29.06 | +0.28 (+0.97%) | 10,025,511 |
| 28 Feb 2024 | CNY | 28.83 | 29.33 | 28.32 | 28.78 | 28.78 | -0.04 (-0.14%) | 12,197,703 |
| 27 Feb 2024 | CNY | 29.01 | 29.09 | 28.5 | 28.82 | 28.82 | -0.38 (-1.30%) | 9,612,096 |
| 26 Feb 2024 | CNY | 29.1 | 29.51 | 28.71 | 29.2 | 29.2 | 0.0 (0.0%) | 6,976,233 |
| 23 Feb 2024 | CNY | 29.01 | 29.28 | 28.61 | 29.2 | 29.2 | +0.01 (+0.03%) | 7,499,271 |
| 22 Feb 2024 | CNY | 29.19 | 29.45 | 28.85 | 29.19 | 29.19 | 0.0 (0.0%) | 5,824,965 |
| 21 Feb 2024 | CNY | 28.36 | 29.89 | 28.05 | 29.19 | 29.19 | +0.7 (+2.46%) | 11,855,462 |
| 20 Feb 2024 | CNY | 28.1 | 29.11 | 27.31 | 28.49 | 28.49 | +0.39 (+1.39%) | 15,425,694 |
| 19 Feb 2024 | CNY | 27.8 | 28.77 | 27.5 | 28.1 | 28.1 | +1.82 (+6.93%) | 24,011,251 |
| 8 Feb 2024 | CNY | 25.2 | 26.34 | 25 | 26.28 | 26.28 | +1.29 (+5.16%) | 14,197,641 |
| 7 Feb 2024 | CNY | 24.62 | 25.64 | 24.33 | 24.99 | 24.99 | +0.41 (+1.67%) | 14,944,547 |
| 6 Feb 2024 | CNY | 23.4 | 24.83 | 22.42 | 24.58 | 24.58 | +1.16 (+4.95%) | 16,399,723 |
| 5 Feb 2024 | CNY | 24.33 | 24.51 | 23.08 | 23.42 | 23.42 | -1.33 (-5.37%) | 16,199,270 |
| 2 Feb 2024 | CNY | 24.56 | 25.17 | 23.81 | 24.75 | 24.75 | +0.19 (+0.77%) | 13,651,988 |
| 1 Feb 2024 | CNY | 25.08 | 25.25 | 24.37 | 24.56 | 24.56 | -0.73 (-2.89%) | 16,654,209 |
