| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 28.93 | 29.28 | 28.65 | 28.81 | 28.81 | -0.11 (-0.38%) | 15,186,139 |
| 13 Mar 2024 | CNY | 29.86 | 29.95 | 28.66 | 28.92 | 28.92 | -1.04 (-3.47%) | 24,267,052 |
| 12 Mar 2024 | CNY | 29.45 | 30.29 | 29.23 | 29.96 | 29.96 | +0.57 (+1.94%) | 20,481,945 |
| 11 Mar 2024 | CNY | 29.11 | 29.41 | 28.99 | 29.39 | 29.39 | +0.31 (+1.07%) | 12,434,397 |
| 8 Mar 2024 | CNY | 29.2 | 29.24 | 28.8 | 29.08 | 29.08 | -0.07 (-0.24%) | 8,981,467 |
| 7 Mar 2024 | CNY | 29.4 | 29.63 | 29.06 | 29.15 | 29.15 | -0.22 (-0.75%) | 14,000,261 |
| 6 Mar 2024 | CNY | 29.73 | 29.86 | 29.2 | 29.37 | 29.37 | -0.36 (-1.21%) | 13,365,480 |
| 5 Mar 2024 | CNY | 29.35 | 29.77 | 29 | 29.73 | 29.73 | +0.37 (+1.26%) | 18,821,232 |
| 4 Mar 2024 | CNY | 29.87 | 29.87 | 29.13 | 29.36 | 29.36 | -0.59 (-1.97%) | 15,545,176 |
| 1 Mar 2024 | CNY | 30.19 | 30.23 | 29.51 | 29.95 | 29.95 | -0.38 (-1.25%) | 16,194,163 |
| 29 Feb 2024 | CNY | 30 | 30.33 | 29.71 | 30.33 | 30.33 | +0.33 (+1.10%) | 12,869,483 |
| 28 Feb 2024 | CNY | 30.4 | 30.5 | 30 | 30 | 30 | -0.4 (-1.32%) | 13,565,520 |
| 27 Feb 2024 | CNY | 30.4 | 30.44 | 29.99 | 30.4 | 30.4 | 0.0 (0.0%) | 12,652,202 |
| 26 Feb 2024 | CNY | 31.36 | 31.42 | 30.38 | 30.4 | 30.4 | -1.15 (-3.65%) | 15,953,482 |
| 23 Feb 2024 | CNY | 31.57 | 31.78 | 31.18 | 31.55 | 31.55 | +0.05 (+0.16%) | 12,713,482 |
| 22 Feb 2024 | CNY | 31.25 | 31.53 | 31.02 | 31.5 | 31.5 | +0.16 (+0.51%) | 9,685,207 |
| 21 Feb 2024 | CNY | 30.5 | 31.94 | 30.13 | 31.34 | 31.34 | +0.75 (+2.45%) | 20,550,971 |
| 20 Feb 2024 | CNY | 30.79 | 30.98 | 30.4 | 30.59 | 30.59 | -0.39 (-1.26%) | 11,226,272 |
| 19 Feb 2024 | CNY | 30.7 | 31.07 | 30.4 | 30.98 | 30.98 | +0.19 (+0.62%) | 15,933,654 |
| 8 Feb 2024 | CNY | 30.21 | 31.03 | 29.98 | 30.79 | 30.79 | +0.61 (+2.02%) | 22,957,469 |
| 7 Feb 2024 | CNY | 30.13 | 30.21 | 29.45 | 30.18 | 30.18 | +0.04 (+0.13%) | 22,134,407 |
| 6 Feb 2024 | CNY | 28.8 | 30.18 | 28.47 | 30.14 | 30.14 | +1.11 (+3.82%) | 26,563,752 |
| 5 Feb 2024 | CNY | 27.98 | 29.3 | 27.72 | 29.03 | 29.03 | +0.83 (+2.94%) | 23,906,410 |
| 2 Feb 2024 | CNY | 28.06 | 28.68 | 27.54 | 28.2 | 28.2 | +0.14 (+0.50%) | 17,847,382 |
| 1 Feb 2024 | CNY | 28.41 | 28.6 | 27.88 | 28.06 | 28.06 | -0.68 (-2.37%) | 17,142,009 |
| 31 Jan 2024 | CNY | 28.21 | 29.2 | 28.1 | 28.74 | 28.74 | +0.28 (+0.98%) | 18,680,488 |
| 30 Jan 2024 | CNY | 28.7 | 29.29 | 28.45 | 28.46 | 28.46 | -0.53 (-1.83%) | 15,774,457 |
| 29 Jan 2024 | CNY | 28.58 | 29.7 | 28.4 | 28.99 | 28.99 | +0.37 (+1.29%) | 26,544,941 |
| 26 Jan 2024 | CNY | 28.12 | 28.77 | 27.91 | 28.62 | 28.62 | -0.07 (-0.24%) | 22,186,178 |
| 25 Jan 2024 | CNY | 27 | 28.82 | 27 | 28.69 | 28.69 | +1.74 (+6.46%) | 38,745,429 |
