| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 33.28 | 33.32 | 32.04 | 32.82 | 32.82 | -0.4 (-1.20%) | 1,596,111 |
| 21 Mar 2024 | CNY | 32.19 | 33.47 | 31.99 | 33.22 | 33.22 | +1.47 (+4.63%) | 1,890,127 |
| 20 Mar 2024 | CNY | 31.53 | 31.98 | 31.3 | 31.75 | 31.75 | +0.2 (+0.63%) | 860,865 |
| 19 Mar 2024 | CNY | 31.07 | 32.83 | 31.07 | 31.55 | 31.55 | +0.29 (+0.93%) | 1,771,718 |
| 18 Mar 2024 | CNY | 30.55 | 31.56 | 30.51 | 31.26 | 31.26 | +0.88 (+2.90%) | 1,405,562 |
| 15 Mar 2024 | CNY | 30.35 | 30.43 | 29.8 | 30.38 | 30.38 | +0.09 (+0.30%) | 942,628 |
| 14 Mar 2024 | CNY | 29.92 | 30.45 | 29.62 | 30.29 | 30.29 | +0.49 (+1.64%) | 1,253,279 |
| 13 Mar 2024 | CNY | 29.89 | 30.1 | 29.59 | 29.8 | 29.8 | -0.08 (-0.27%) | 868,509 |
| 12 Mar 2024 | CNY | 30.02 | 30.15 | 29.55 | 29.88 | 29.88 | -0.27 (-0.90%) | 1,204,810 |
| 11 Mar 2024 | CNY | 30.3 | 30.5 | 29.55 | 30.15 | 30.15 | +0.13 (+0.43%) | 1,314,707 |
| 8 Mar 2024 | CNY | 29.25 | 30.48 | 29.25 | 30.02 | 30.02 | +0.54 (+1.83%) | 1,593,572 |
| 7 Mar 2024 | CNY | 30.36 | 30.62 | 29.08 | 29.48 | 29.48 | -0.62 (-2.06%) | 2,336,344 |
| 6 Mar 2024 | CNY | 29.35 | 31.17 | 28.8 | 30.1 | 30.1 | +3.33 (+12.44%) | 4,313,826 |
| 5 Mar 2024 | CNY | 27.98 | 27.98 | 26.7 | 26.77 | 26.77 | -0.98 (-3.53%) | 754,251 |
| 4 Mar 2024 | CNY | 28.19 | 28.2 | 27.31 | 27.75 | 27.75 | -0.45 (-1.60%) | 787,021 |
| 1 Mar 2024 | CNY | 28.37 | 28.53 | 27.96 | 28.2 | 28.2 | -0.08 (-0.28%) | 1,138,777 |
| 29 Feb 2024 | CNY | 27.48 | 28.48 | 26.4 | 28.28 | 28.28 | +0.8 (+2.91%) | 1,296,682 |
| 28 Feb 2024 | CNY | 29.68 | 29.86 | 26.92 | 27.48 | 27.48 | -2.12 (-7.16%) | 2,295,665 |
| 27 Feb 2024 | CNY | 28.5 | 29.68 | 28.11 | 29.6 | 29.6 | +1.02 (+3.57%) | 1,059,898 |
| 26 Feb 2024 | CNY | 28.01 | 29.77 | 28.01 | 28.58 | 28.58 | +0.58 (+2.07%) | 1,624,760 |
| 23 Feb 2024 | CNY | 27.84 | 28.08 | 26.73 | 28 | 28 | +1.08 (+4.01%) | 1,573,345 |
| 22 Feb 2024 | CNY | 25.83 | 27.28 | 25.81 | 26.92 | 26.92 | +1.12 (+4.34%) | 998,043 |
| 21 Feb 2024 | CNY | 25.42 | 26.48 | 25.12 | 25.8 | 25.8 | +0.28 (+1.10%) | 977,347 |
| 20 Feb 2024 | CNY | 25.85 | 25.89 | 25.07 | 25.52 | 25.52 | -0.19 (-0.74%) | 846,428 |
| 19 Feb 2024 | CNY | 25.96 | 26.89 | 25.27 | 25.71 | 25.71 | +0.46 (+1.82%) | 1,660,365 |
| 8 Feb 2024 | CNY | 21.94 | 25.3 | 21.94 | 25.25 | 25.25 | +3.62 (+16.74%) | 1,791,872 |
| 7 Feb 2024 | CNY | 24.37 | 24.38 | 21.53 | 21.63 | 21.63 | -3.12 (-12.61%) | 1,926,111 |
| 6 Feb 2024 | CNY | 22.8 | 25.25 | 21.01 | 24.75 | 24.75 | +1.07 (+4.52%) | 1,783,832 |
| 5 Feb 2024 | CNY | 25.7 | 25.74 | 22.46 | 23.68 | 23.68 | -2.57 (-9.79%) | 1,824,647 |
| 2 Feb 2024 | CNY | 26.88 | 28.2 | 25.38 | 26.25 | 26.25 | -0.5 (-1.87%) | 1,705,708 |
