| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 39 | 39.48 | 38.62 | 39.18 | 39.18 | +0.13 (+0.33%) | 3,565,280 |
| 25 Mar 2024 | CNY | 38.34 | 39.68 | 38.2 | 39.05 | 39.05 | +0.54 (+1.40%) | 5,466,701 |
| 22 Mar 2024 | CNY | 38.18 | 38.68 | 37.88 | 38.51 | 38.51 | +0.33 (+0.86%) | 4,986,999 |
| 21 Mar 2024 | CNY | 38.07 | 38.49 | 37.9 | 38.18 | 38.18 | +0.18 (+0.47%) | 5,588,832 |
| 20 Mar 2024 | CNY | 38.98 | 39.2 | 37.67 | 38 | 38 | -1.3 (-3.31%) | 9,738,889 |
| 19 Mar 2024 | CNY | 40.6 | 40.6 | 38.42 | 39.3 | 39.3 | -1.53 (-3.75%) | 9,747,706 |
| 18 Mar 2024 | CNY | 40.93 | 41.14 | 40.01 | 40.83 | 40.83 | -0.4 (-0.97%) | 3,248,944 |
| 15 Mar 2024 | CNY | 40.72 | 41.48 | 40.5 | 41.23 | 41.23 | +0.38 (+0.93%) | 4,088,366 |
| 14 Mar 2024 | CNY | 40.59 | 41.06 | 40.51 | 40.85 | 40.85 | +0.19 (+0.47%) | 3,015,205 |
| 13 Mar 2024 | CNY | 41.43 | 41.43 | 40.45 | 40.66 | 40.66 | -0.94 (-2.26%) | 4,352,910 |
| 12 Mar 2024 | CNY | 40.99 | 41.88 | 40.74 | 41.6 | 41.6 | +0.86 (+2.11%) | 6,541,423 |
| 11 Mar 2024 | CNY | 38.81 | 40.79 | 38.5 | 40.74 | 40.74 | +1.94 (+5.00%) | 6,938,814 |
| 8 Mar 2024 | CNY | 37.66 | 39 | 37.66 | 38.8 | 38.8 | +1.08 (+2.86%) | 5,205,594 |
| 7 Mar 2024 | CNY | 37.95 | 38.31 | 37.72 | 37.72 | 37.72 | -0.29 (-0.76%) | 5,735,445 |
| 6 Mar 2024 | CNY | 38.58 | 38.6 | 37.6 | 38.01 | 38.01 | -0.59 (-1.53%) | 7,642,916 |
| 5 Mar 2024 | CNY | 38.63 | 39.28 | 38.5 | 38.6 | 38.6 | -0.33 (-0.85%) | 6,650,997 |
| 4 Mar 2024 | CNY | 39.18 | 39.18 | 38.02 | 38.93 | 38.93 | -0.62 (-1.57%) | 9,979,599 |
| 1 Mar 2024 | CNY | 39.48 | 39.6 | 39.05 | 39.55 | 39.55 | +0.17 (+0.43%) | 10,168,571 |
| 29 Feb 2024 | CNY | 39.18 | 39.65 | 38.71 | 39.38 | 39.38 | +0.44 (+1.13%) | 12,933,656 |
| 28 Feb 2024 | CNY | 39.1 | 39.77 | 38.9 | 38.94 | 38.94 | -0.14 (-0.36%) | 7,850,489 |
| 27 Feb 2024 | CNY | 38.73 | 39.13 | 38.3 | 39.08 | 39.08 | +0.06 (+0.15%) | 6,573,640 |
| 26 Feb 2024 | CNY | 38.8 | 39.33 | 38.51 | 39.02 | 39.02 | +0.22 (+0.57%) | 6,357,037 |
| 23 Feb 2024 | CNY | 39.68 | 39.79 | 38.49 | 38.8 | 38.8 | -0.8 (-2.02%) | 8,073,509 |
| 22 Feb 2024 | CNY | 39.6 | 40.24 | 39.21 | 39.6 | 39.6 | -0.2 (-0.50%) | 6,801,426 |
| 21 Feb 2024 | CNY | 39.28 | 41.04 | 39.08 | 39.8 | 39.8 | +0.47 (+1.20%) | 10,431,315 |
| 20 Feb 2024 | CNY | 40.05 | 40.36 | 38.89 | 39.33 | 39.33 | -0.94 (-2.33%) | 8,991,635 |
| 19 Feb 2024 | CNY | 42.5 | 42.63 | 38.5 | 40.27 | 40.27 | -2.36 (-5.54%) | 10,465,700 |
| 8 Feb 2024 | CNY | 42.59 | 45 | 40.51 | 42.63 | 42.63 | -0.74 (-1.71%) | 14,142,055 |
| 7 Feb 2024 | CNY | 40.82 | 43.95 | 40.26 | 43.37 | 43.37 | +2.57 (+6.30%) | 13,675,703 |
| 6 Feb 2024 | CNY | 40.03 | 41.15 | 39.12 | 40.8 | 40.8 | +1.1 (+2.77%) | 8,339,637 |
