| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 38.83 | 39.1 | 38.03 | 38.1 | 38.1 | -0.73 (-1.88%) | 1,370,128 |
| 18 Mar 2024 | CNY | 39.05 | 39.46 | 38.31 | 38.83 | 38.83 | -0.02 (-0.05%) | 1,417,563 |
| 15 Mar 2024 | CNY | 38.25 | 39.69 | 38.2 | 38.85 | 38.85 | +0.36 (+0.94%) | 1,557,804 |
| 14 Mar 2024 | CNY | 38.06 | 38.87 | 37.65 | 38.49 | 38.49 | +0.04 (+0.10%) | 1,715,408 |
| 13 Mar 2024 | CNY | 37.77 | 38.64 | 37.51 | 38.45 | 38.45 | +0.42 (+1.10%) | 1,656,506 |
| 12 Mar 2024 | CNY | 39.5 | 40.58 | 38 | 38.03 | 38.03 | -1.89 (-4.73%) | 3,045,856 |
| 11 Mar 2024 | CNY | 39.12 | 40.82 | 39.12 | 39.92 | 39.92 | +0.44 (+1.11%) | 2,835,415 |
| 8 Mar 2024 | CNY | 39.05 | 39.94 | 38.71 | 39.48 | 39.48 | +0.4 (+1.02%) | 2,399,831 |
| 7 Mar 2024 | CNY | 39.2 | 39.4 | 38.26 | 39.08 | 39.08 | -0.4 (-1.01%) | 2,591,847 |
| 6 Mar 2024 | CNY | 38.18 | 40.1 | 37.7 | 39.48 | 39.48 | +1.65 (+4.36%) | 3,918,288 |
| 5 Mar 2024 | CNY | 37.73 | 38.2 | 37.42 | 37.83 | 37.83 | -0.29 (-0.76%) | 1,929,133 |
| 4 Mar 2024 | CNY | 38.98 | 38.98 | 37.59 | 38.12 | 38.12 | -0.98 (-2.51%) | 2,539,351 |
| 1 Mar 2024 | CNY | 39.01 | 39.51 | 38.58 | 39.1 | 39.1 | -0.55 (-1.39%) | 2,925,612 |
| 29 Feb 2024 | CNY | 36.87 | 40.28 | 36.68 | 39.65 | 39.65 | +2.17 (+5.79%) | 5,306,950 |
| 28 Feb 2024 | CNY | 38.22 | 38.5 | 36.89 | 37.48 | 37.48 | -0.93 (-2.42%) | 5,338,890 |
| 27 Feb 2024 | CNY | 38.67 | 40.07 | 38 | 38.41 | 38.41 | +0.12 (+0.31%) | 7,674,616 |
| 26 Feb 2024 | CNY | 35.11 | 38.29 | 34.9 | 38.29 | 38.29 | +3.48 (+10.00%) | 6,174,261 |
| 23 Feb 2024 | CNY | 34.53 | 34.94 | 34.18 | 34.81 | 34.81 | -0.16 (-0.46%) | 1,297,271 |
| 22 Feb 2024 | CNY | 35.06 | 35.28 | 34.12 | 34.97 | 34.97 | -0.08 (-0.23%) | 1,638,306 |
| 21 Feb 2024 | CNY | 34.04 | 35.07 | 33.8 | 35.05 | 35.05 | +0.58 (+1.68%) | 2,080,888 |
| 20 Feb 2024 | CNY | 35 | 35 | 33.38 | 34.47 | 34.47 | -0.53 (-1.51%) | 1,518,808 |
| 19 Feb 2024 | CNY | 35.25 | 36.2 | 34.71 | 35 | 35 | -0.5 (-1.41%) | 1,416,215 |
| 8 Feb 2024 | CNY | 33.83 | 35.6 | 33.01 | 35.5 | 35.5 | +1.55 (+4.57%) | 2,518,455 |
| 7 Feb 2024 | CNY | 32.41 | 34.81 | 32 | 33.95 | 33.95 | +1.06 (+3.22%) | 1,782,313 |
| 6 Feb 2024 | CNY | 31.18 | 33.88 | 30.22 | 32.89 | 32.89 | +1.38 (+4.38%) | 1,937,142 |
| 5 Feb 2024 | CNY | 31.44 | 32.96 | 28.85 | 31.51 | 31.51 | -0.55 (-1.72%) | 3,224,922 |
| 2 Feb 2024 | CNY | 32.99 | 34.34 | 31.66 | 32.06 | 32.06 | -1.19 (-3.58%) | 2,515,481 |
| 1 Feb 2024 | CNY | 34.1 | 34.68 | 31.6 | 33.25 | 33.25 | -1.68 (-4.81%) | 2,453,018 |
| 31 Jan 2024 | CNY | 36.01 | 36.05 | 33.98 | 34.93 | 34.93 | -1.07 (-2.97%) | 2,764,179 |
| 30 Jan 2024 | CNY | 33 | 37.37 | 33 | 36 | 36 | +1.93 (+5.66%) | 3,953,005 |
