| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 33.3 | 33.45 | 32.1 | 32.65 | 32.65 | -0.7 (-2.10%) | 630,061 |
| 13 Mar 2024 | CNY | 33.5 | 34.3 | 32.92 | 33.35 | 33.35 | +0.02 (+0.06%) | 732,418 |
| 12 Mar 2024 | CNY | 33.33 | 33.96 | 32.4 | 33.33 | 33.33 | +0.17 (+0.51%) | 668,089 |
| 11 Mar 2024 | CNY | 32.1 | 33.58 | 31.8 | 33.16 | 33.16 | +1.14 (+3.56%) | 1,096,142 |
| 8 Mar 2024 | CNY | 30.93 | 32.43 | 30.51 | 32.02 | 32.02 | +1.34 (+4.37%) | 775,893 |
| 7 Mar 2024 | CNY | 31.78 | 32.36 | 30.62 | 30.68 | 30.68 | -0.87 (-2.76%) | 775,415 |
| 6 Mar 2024 | CNY | 32.1 | 32.39 | 30.78 | 31.55 | 31.55 | -0.4 (-1.25%) | 1,162,400 |
| 5 Mar 2024 | CNY | 33.31 | 33.31 | 31.71 | 31.95 | 31.95 | -0.86 (-2.62%) | 1,032,052 |
| 4 Mar 2024 | CNY | 33.2 | 33.49 | 31.9 | 32.81 | 32.81 | -0.19 (-0.58%) | 1,360,309 |
| 1 Mar 2024 | CNY | 32.68 | 33.89 | 31.7 | 33 | 33 | +0.12 (+0.36%) | 1,613,225 |
| 29 Feb 2024 | CNY | 31 | 33.44 | 30.3 | 32.88 | 32.88 | +1.38 (+4.38%) | 2,197,202 |
| 28 Feb 2024 | CNY | 35.7 | 35.94 | 31.3 | 31.5 | 31.5 | -3.62 (-10.31%) | 2,554,387 |
| 27 Feb 2024 | CNY | 32.49 | 35.48 | 31.8 | 35.12 | 35.12 | +2.72 (+8.40%) | 1,705,984 |
| 26 Feb 2024 | CNY | 32.12 | 33.51 | 31.5 | 32.4 | 32.4 | +0.36 (+1.12%) | 1,129,975 |
| 23 Feb 2024 | CNY | 30.05 | 33.2 | 29.5 | 32.04 | 32.04 | +2.24 (+7.52%) | 1,614,328 |
| 22 Feb 2024 | CNY | 28.73 | 30.47 | 28.41 | 29.8 | 29.8 | +1.04 (+3.62%) | 1,408,013 |
| 21 Feb 2024 | CNY | 27.93 | 29.98 | 27.11 | 28.76 | 28.76 | +0.64 (+2.28%) | 2,084,099 |
| 20 Feb 2024 | CNY | 27.2 | 29 | 26.3 | 28.12 | 28.12 | +0.88 (+3.23%) | 1,665,200 |
| 19 Feb 2024 | CNY | 26.35 | 29 | 25.91 | 27.24 | 27.24 | +0.96 (+3.65%) | 2,443,735 |
| 8 Feb 2024 | CNY | 21.48 | 26.28 | 20.52 | 26.28 | 26.28 | +4.38 (+20.00%) | 3,076,672 |
| 7 Feb 2024 | CNY | 23.39 | 23.39 | 20.44 | 21.9 | 21.9 | -1.32 (-5.68%) | 3,019,683 |
| 6 Feb 2024 | CNY | 24.44 | 24.44 | 21.05 | 23.22 | 23.22 | -0.83 (-3.45%) | 3,356,639 |
| 5 Feb 2024 | CNY | 27.5 | 29.1 | 23.22 | 24.05 | 24.05 | -4.96 (-17.10%) | 2,427,951 |
| 2 Feb 2024 | CNY | 31.5 | 31.55 | 27.28 | 29.01 | 29.01 | -1.95 (-6.30%) | 1,758,465 |
| 1 Feb 2024 | CNY | 31.65 | 32.01 | 30.4 | 30.96 | 30.96 | -0.43 (-1.37%) | 2,004,302 |
| 31 Jan 2024 | CNY | 34.8 | 34.8 | 31.31 | 31.39 | 31.39 | -2.53 (-7.46%) | 1,039,383 |
| 30 Jan 2024 | CNY | 36 | 36 | 33.87 | 33.92 | 33.92 | -1.81 (-5.07%) | 954,950 |
| 29 Jan 2024 | CNY | 38.6 | 38.6 | 35 | 35.73 | 35.73 | -2.07 (-5.48%) | 1,223,999 |
| 26 Jan 2024 | CNY | 39.35 | 39.47 | 37.56 | 37.8 | 37.8 | -1.18 (-3.03%) | 827,973 |
| 25 Jan 2024 | CNY | 36.77 | 39.19 | 36.05 | 38.98 | 38.98 | +2.21 (+6.01%) | 1,151,364 |
