| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 24.27 | 24.95 | 23.5 | 24.95 | 24.95 | +0.86 (+3.57%) | 1,120,744 |
| 28 Mar 2024 | CNY | 23.8 | 24.75 | 23.31 | 24.09 | 24.09 | +0.5 (+2.12%) | 2,769,211 |
| 27 Mar 2024 | CNY | 25.2 | 25.3 | 23.5 | 23.59 | 23.59 | -1.53 (-6.09%) | 2,658,398 |
| 26 Mar 2024 | CNY | 26.26 | 26.3 | 24.95 | 25.12 | 25.12 | -0.67 (-2.60%) | 2,052,558 |
| 25 Mar 2024 | CNY | 27.16 | 27.32 | 25.72 | 25.79 | 25.79 | -1.54 (-5.63%) | 2,333,492 |
| 22 Mar 2024 | CNY | 28.73 | 28.78 | 27.11 | 27.33 | 27.33 | -1.22 (-4.27%) | 2,643,095 |
| 21 Mar 2024 | CNY | 29.31 | 29.88 | 28.23 | 28.55 | 28.55 | -0.55 (-1.89%) | 2,748,755 |
| 20 Mar 2024 | CNY | 29.21 | 29.78 | 28.59 | 29.1 | 29.1 | -0.14 (-0.48%) | 2,036,614 |
| 19 Mar 2024 | CNY | 29.4 | 29.68 | 28.89 | 29.24 | 29.24 | -0.26 (-0.88%) | 1,647,239 |
| 18 Mar 2024 | CNY | 29.3 | 29.61 | 28.44 | 29.5 | 29.5 | +0.5 (+1.72%) | 2,117,942 |
| 15 Mar 2024 | CNY | 29.3 | 29.32 | 28.2 | 29 | 29 | -0.14 (-0.48%) | 2,188,737 |
| 14 Mar 2024 | CNY | 30.24 | 30.28 | 28.74 | 29.14 | 29.14 | -1.11 (-3.67%) | 2,265,246 |
| 13 Mar 2024 | CNY | 30.48 | 31.03 | 30 | 30.25 | 30.25 | -0.1 (-0.33%) | 2,023,535 |
| 12 Mar 2024 | CNY | 30.46 | 31.45 | 29.89 | 30.35 | 30.35 | 0.0 (0.0%) | 2,097,557 |
| 11 Mar 2024 | CNY | 30.24 | 30.38 | 29.61 | 30.35 | 30.35 | +0.34 (+1.13%) | 1,608,747 |
| 8 Mar 2024 | CNY | 29.53 | 30.2 | 29.1 | 30.01 | 30.01 | +0.62 (+2.11%) | 1,793,753 |
| 7 Mar 2024 | CNY | 30.66 | 31.1 | 29.39 | 29.39 | 29.39 | -1.33 (-4.33%) | 1,676,230 |
| 6 Mar 2024 | CNY | 30.85 | 31.49 | 29.87 | 30.72 | 30.72 | -0.49 (-1.57%) | 1,794,680 |
| 5 Mar 2024 | CNY | 32.5 | 32.51 | 30.92 | 31.21 | 31.21 | -1.05 (-3.25%) | 2,016,696 |
| 4 Mar 2024 | CNY | 32.13 | 33.22 | 31.85 | 32.26 | 32.26 | -0.04 (-0.12%) | 2,815,649 |
| 1 Mar 2024 | CNY | 32.15 | 32.65 | 31.36 | 32.3 | 32.3 | +0.4 (+1.25%) | 2,303,211 |
| 29 Feb 2024 | CNY | 29.62 | 31.9 | 29.6 | 31.9 | 31.9 | +2.23 (+7.52%) | 2,943,061 |
| 28 Feb 2024 | CNY | 32.4 | 32.98 | 29.65 | 29.67 | 29.67 | -2.87 (-8.82%) | 3,476,169 |
| 27 Feb 2024 | CNY | 30.4 | 32.55 | 29.92 | 32.54 | 32.54 | +2.09 (+6.86%) | 3,339,018 |
| 26 Feb 2024 | CNY | 30.2 | 31.11 | 29.81 | 30.45 | 30.45 | +0.15 (+0.50%) | 1,966,438 |
| 23 Feb 2024 | CNY | 30.5 | 30.5 | 29.27 | 30.3 | 30.3 | +0.03 (+0.10%) | 2,501,217 |
| 22 Feb 2024 | CNY | 30.03 | 30.94 | 29.96 | 30.27 | 30.27 | +0.04 (+0.13%) | 2,066,585 |
| 21 Feb 2024 | CNY | 29.78 | 31.15 | 29.36 | 30.23 | 30.23 | +0.08 (+0.27%) | 2,289,285 |
| 20 Feb 2024 | CNY | 30.81 | 31.23 | 29.12 | 30.15 | 30.15 | -0.77 (-2.49%) | 2,120,101 |
| 19 Feb 2024 | CNY | 31.98 | 32.7 | 29.87 | 30.92 | 30.92 | -1.18 (-3.68%) | 3,411,796 |
