| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 42.35 | 42.66 | 42.07 | 42.56 | 42.56 | +0.08 (+0.19%) | 41,626,271 |
| 15 Mar 2024 | CNY | 42.51 | 42.64 | 42.02 | 42.48 | 42.48 | +0.03 (+0.07%) | 39,867,511 |
| 14 Mar 2024 | CNY | 42.37 | 42.89 | 42.3 | 42.45 | 42.45 | -0.18 (-0.42%) | 36,088,956 |
| 13 Mar 2024 | CNY | 43.73 | 43.76 | 42.57 | 42.63 | 42.63 | -1.18 (-2.69%) | 70,121,585 |
| 12 Mar 2024 | CNY | 43.17 | 43.88 | 42.88 | 43.81 | 43.81 | +0.65 (+1.51%) | 67,920,636 |
| 11 Mar 2024 | CNY | 42.78 | 43.28 | 42.74 | 43.16 | 43.16 | +0.28 (+0.65%) | 43,597,274 |
| 8 Mar 2024 | CNY | 42.87 | 43.2 | 42.55 | 42.88 | 42.88 | -0.18 (-0.42%) | 37,249,362 |
| 7 Mar 2024 | CNY | 42.77 | 43.46 | 42.73 | 43.06 | 43.06 | +0.56 (+1.32%) | 64,896,213 |
| 6 Mar 2024 | CNY | 42.79 | 42.91 | 42.46 | 42.5 | 42.5 | -0.31 (-0.72%) | 34,276,283 |
| 5 Mar 2024 | CNY | 42.15 | 42.88 | 42.05 | 42.81 | 42.81 | +0.47 (+1.11%) | 62,343,723 |
| 4 Mar 2024 | CNY | 42.73 | 42.82 | 42.2 | 42.34 | 42.34 | -0.65 (-1.51%) | 54,504,680 |
| 1 Mar 2024 | CNY | 42.8 | 43.09 | 42.52 | 42.99 | 42.99 | +0.09 (+0.21%) | 44,577,376 |
| 29 Feb 2024 | CNY | 42.52 | 43.07 | 42.5 | 42.9 | 42.9 | +0.25 (+0.59%) | 45,509,167 |
| 28 Feb 2024 | CNY | 43.19 | 43.28 | 42.65 | 42.65 | 42.65 | -0.47 (-1.09%) | 53,576,359 |
| 27 Feb 2024 | CNY | 42.82 | 43.15 | 42.7 | 43.12 | 43.12 | +0.17 (+0.40%) | 42,901,252 |
| 26 Feb 2024 | CNY | 43.9 | 43.91 | 42.9 | 42.95 | 42.95 | -1.12 (-2.54%) | 61,619,568 |
| 23 Feb 2024 | CNY | 43.68 | 44.45 | 43.6 | 44.07 | 44.07 | +0.37 (+0.85%) | 64,421,676 |
| 22 Feb 2024 | CNY | 43.36 | 43.74 | 43.21 | 43.7 | 43.7 | +0.11 (+0.25%) | 51,745,219 |
| 21 Feb 2024 | CNY | 42.18 | 44.3 | 42.02 | 43.59 | 43.59 | +1.24 (+2.93%) | 111,249,194 |
| 20 Feb 2024 | CNY | 42.65 | 42.67 | 42.1 | 42.35 | 42.35 | -0.38 (-0.89%) | 46,935,509 |
| 19 Feb 2024 | CNY | 42.99 | 43.08 | 42.52 | 42.73 | 42.73 | -0.05 (-0.12%) | 54,413,427 |
| 8 Feb 2024 | CNY | 42.52 | 42.95 | 42.15 | 42.78 | 42.78 | +0.4 (+0.94%) | 76,874,651 |
| 7 Feb 2024 | CNY | 41.69 | 42.4 | 41.35 | 42.38 | 42.38 | +0.82 (+1.97%) | 91,615,404 |
| 6 Feb 2024 | CNY | 40.67 | 41.68 | 40.37 | 41.56 | 41.56 | +0.88 (+2.16%) | 82,383,496 |
| 5 Feb 2024 | CNY | 40 | 40.99 | 39.68 | 40.68 | 40.68 | +0.58 (+1.45%) | 80,614,793 |
| 2 Feb 2024 | CNY | 40.3 | 40.55 | 39 | 40.1 | 40.1 | -0.2 (-0.50%) | 69,077,347 |
| 1 Feb 2024 | CNY | 40.12 | 40.63 | 39.93 | 40.3 | 40.3 | -0.21 (-0.52%) | 49,092,479 |
| 31 Jan 2024 | CNY | 40.15 | 40.85 | 39.99 | 40.51 | 40.51 | +0.32 (+0.80%) | 55,701,366 |
| 30 Jan 2024 | CNY | 40.6 | 40.91 | 40.17 | 40.19 | 40.19 | -0.79 (-1.93%) | 57,063,998 |
| 29 Jan 2024 | CNY | 41.26 | 41.69 | 40.92 | 40.98 | 40.98 | -0.27 (-0.65%) | 62,078,477 |
