| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 31.3 | 31.63 | 30.3 | 31.16 | 31.16 | -0.1 (-0.32%) | 9,673,536 |
| 25 Mar 2024 | CNY | 31.96 | 33.3 | 31.19 | 31.26 | 31.26 | -0.93 (-2.89%) | 13,198,270 |
| 22 Mar 2024 | CNY | 32.8 | 33 | 31.73 | 32.19 | 32.19 | -0.96 (-2.90%) | 10,774,619 |
| 21 Mar 2024 | CNY | 33.01 | 33.58 | 32.67 | 33.15 | 33.15 | +0.07 (+0.21%) | 8,156,611 |
| 20 Mar 2024 | CNY | 33.39 | 33.82 | 32.62 | 33.08 | 33.08 | -0.55 (-1.64%) | 10,267,953 |
| 19 Mar 2024 | CNY | 33.95 | 34.45 | 33.35 | 33.63 | 33.63 | -1.17 (-3.36%) | 13,021,260 |
| 18 Mar 2024 | CNY | 34.2 | 35.08 | 33.1 | 34.8 | 34.8 | +0.98 (+2.90%) | 19,812,626 |
| 15 Mar 2024 | CNY | 31.93 | 34.18 | 31.6 | 33.82 | 33.82 | +1.99 (+6.25%) | 22,172,913 |
| 14 Mar 2024 | CNY | 32.33 | 33.51 | 31 | 31.83 | 31.83 | -0.5 (-1.55%) | 13,054,115 |
| 13 Mar 2024 | CNY | 31.71 | 32.88 | 31.71 | 32.33 | 32.33 | +0.31 (+0.97%) | 13,186,656 |
| 12 Mar 2024 | CNY | 31.55 | 32.84 | 31.46 | 32.02 | 32.02 | +0.49 (+1.55%) | 15,848,181 |
| 11 Mar 2024 | CNY | 30.94 | 31.63 | 30.33 | 31.53 | 31.53 | +0.09 (+0.29%) | 9,255,360 |
| 8 Mar 2024 | CNY | 30.63 | 31.52 | 29.88 | 31.44 | 31.44 | +0.93 (+3.05%) | 11,561,649 |
| 7 Mar 2024 | CNY | 32.51 | 32.84 | 30 | 30.51 | 30.51 | -1.37 (-4.30%) | 15,917,758 |
| 6 Mar 2024 | CNY | 30.45 | 32.76 | 30.36 | 31.88 | 31.88 | +0.78 (+2.51%) | 15,945,933 |
| 5 Mar 2024 | CNY | 31.6 | 31.87 | 30.61 | 31.1 | 31.1 | -1.57 (-4.81%) | 16,596,692 |
| 4 Mar 2024 | CNY | 30.42 | 32.88 | 29.6 | 32.67 | 32.67 | +2.26 (+7.43%) | 22,253,063 |
| 1 Mar 2024 | CNY | 30.1 | 30.75 | 29.8 | 30.41 | 30.41 | +0.25 (+0.83%) | 12,265,378 |
| 29 Feb 2024 | CNY | 28.2 | 30.25 | 28.2 | 30.16 | 30.16 | +1.52 (+5.31%) | 15,850,457 |
| 28 Feb 2024 | CNY | 31 | 31.58 | 28.64 | 28.64 | 28.64 | -3.18 (-9.99%) | 21,897,029 |
| 27 Feb 2024 | CNY | 30.66 | 31.88 | 29.59 | 31.82 | 31.82 | +1.36 (+4.46%) | 19,855,199 |
| 26 Feb 2024 | CNY | 31.08 | 32.8 | 30.15 | 30.46 | 30.46 | +0.58 (+1.94%) | 23,886,783 |
| 23 Feb 2024 | CNY | 28.06 | 30.89 | 27.87 | 29.88 | 29.88 | +1.77 (+6.30%) | 19,530,653 |
| 22 Feb 2024 | CNY | 27.18 | 28.42 | 27.09 | 28.11 | 28.11 | +1.08 (+4.00%) | 15,100,666 |
| 21 Feb 2024 | CNY | 27.04 | 28.6 | 26.71 | 27.03 | 27.03 | -0.64 (-2.31%) | 20,677,473 |
| 20 Feb 2024 | CNY | 24.6 | 27.67 | 24.16 | 27.67 | 27.67 | +2.52 (+10.02%) | 18,513,495 |
| 19 Feb 2024 | CNY | 24.12 | 25.29 | 24.01 | 25.15 | 25.15 | +1.3 (+5.45%) | 17,300,155 |
| 8 Feb 2024 | CNY | 22.06 | 23.85 | 21.2 | 23.85 | 23.85 | +2.17 (+10.01%) | 16,520,737 |
| 7 Feb 2024 | CNY | 21.72 | 23.69 | 21.08 | 21.68 | 21.68 | -0.3 (-1.36%) | 15,775,042 |
| 6 Feb 2024 | CNY | 20 | 22.33 | 19.38 | 21.98 | 21.98 | +1.68 (+8.28%) | 11,491,612 |
