| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 41.21 | 42.1 | 40.76 | 41.64 | 41.64 | +0.43 (+1.04%) | 1,288,756 |
| 14 Mar 2024 | CNY | 41.06 | 41.46 | 40.52 | 41.21 | 41.21 | +0.07 (+0.17%) | 960,596 |
| 13 Mar 2024 | CNY | 41.12 | 41.55 | 40.46 | 41.14 | 41.14 | +0.35 (+0.86%) | 1,042,560 |
| 12 Mar 2024 | CNY | 40.49 | 40.99 | 40.03 | 40.79 | 40.79 | +0.59 (+1.47%) | 881,722 |
| 11 Mar 2024 | CNY | 38.51 | 40.2 | 38.47 | 40.2 | 40.2 | +1.69 (+4.39%) | 978,000 |
| 8 Mar 2024 | CNY | 38.87 | 39.16 | 38 | 38.51 | 38.51 | +0.08 (+0.21%) | 638,180 |
| 7 Mar 2024 | CNY | 39.55 | 40.29 | 38.43 | 38.43 | 38.43 | -0.87 (-2.21%) | 895,798 |
| 6 Mar 2024 | CNY | 38 | 39.9 | 38 | 39.3 | 39.3 | +0.79 (+2.05%) | 1,279,300 |
| 5 Mar 2024 | CNY | 39 | 39.71 | 38.3 | 38.51 | 38.51 | -1.39 (-3.48%) | 1,090,007 |
| 4 Mar 2024 | CNY | 40.4 | 40.84 | 39.2 | 39.9 | 39.9 | -0.6 (-1.48%) | 1,144,234 |
| 1 Mar 2024 | CNY | 39.82 | 40.67 | 39.34 | 40.5 | 40.5 | +0.78 (+1.96%) | 1,072,458 |
| 29 Feb 2024 | CNY | 38.24 | 40.39 | 38.24 | 39.72 | 39.72 | +0.97 (+2.50%) | 1,405,514 |
| 28 Feb 2024 | CNY | 41.35 | 42.47 | 38.67 | 38.75 | 38.75 | -2.74 (-6.60%) | 1,337,236 |
| 27 Feb 2024 | CNY | 40.5 | 41.5 | 40.4 | 41.49 | 41.49 | +0.39 (+0.95%) | 1,149,000 |
| 26 Feb 2024 | CNY | 40.8 | 42.47 | 39.88 | 41.1 | 41.1 | +1.38 (+3.47%) | 1,497,778 |
| 23 Feb 2024 | CNY | 38.4 | 39.92 | 38 | 39.72 | 39.72 | +1.38 (+3.60%) | 1,144,640 |
| 22 Feb 2024 | CNY | 37.3 | 38.46 | 37.3 | 38.34 | 38.34 | +0.66 (+1.75%) | 955,900 |
| 21 Feb 2024 | CNY | 36.47 | 38.99 | 36.03 | 37.68 | 37.68 | +0.78 (+2.11%) | 1,408,386 |
| 20 Feb 2024 | CNY | 35.5 | 37 | 35 | 36.9 | 36.9 | +1.11 (+3.10%) | 1,247,478 |
| 19 Feb 2024 | CNY | 35.9 | 36.7 | 34.91 | 35.79 | 35.79 | +0.32 (+0.90%) | 1,802,575 |
| 8 Feb 2024 | CNY | 33.37 | 35.72 | 32.51 | 35.47 | 35.47 | +2.08 (+6.23%) | 1,878,195 |
| 7 Feb 2024 | CNY | 31.98 | 34.77 | 31.63 | 33.39 | 33.39 | +1.2 (+3.73%) | 2,105,832 |
| 6 Feb 2024 | CNY | 30.99 | 32.8 | 29.1 | 32.19 | 32.19 | +1.01 (+3.24%) | 2,647,946 |
| 5 Feb 2024 | CNY | 32.39 | 32.66 | 29.75 | 31.18 | 31.18 | -1.88 (-5.69%) | 2,574,623 |
| 2 Feb 2024 | CNY | 35.55 | 35.69 | 31.82 | 33.06 | 33.06 | -2.29 (-6.48%) | 2,138,617 |
| 1 Feb 2024 | CNY | 35.3 | 36.24 | 34.71 | 35.35 | 35.35 | -0.07 (-0.20%) | 1,337,239 |
| 31 Jan 2024 | CNY | 37.76 | 38.05 | 35.32 | 35.42 | 35.42 | -2.39 (-6.32%) | 1,394,486 |
| 30 Jan 2024 | CNY | 39.31 | 39.56 | 37.81 | 37.81 | 37.81 | -1.53 (-3.89%) | 740,921 |
| 29 Jan 2024 | CNY | 40.55 | 40.64 | 38.88 | 39.34 | 39.34 | -1.21 (-2.98%) | 1,037,275 |
| 26 Jan 2024 | CNY | 41.4 | 41.7 | 40.28 | 40.55 | 40.55 | -1.05 (-2.52%) | 1,157,117 |
