| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 44.11 | 45.05 | 43.68 | 44.1 | 44.1 | -0.69 (-1.54%) | 8,489,211 |
| 4 Mar 2024 | CNY | 43 | 45.26 | 42.66 | 44.79 | 44.79 | +2.23 (+5.24%) | 13,948,616 |
| 1 Mar 2024 | CNY | 39.5 | 43.29 | 39.5 | 42.56 | 42.56 | +3.71 (+9.55%) | 16,567,753 |
| 29 Feb 2024 | CNY | 37.59 | 38.94 | 37.59 | 38.85 | 38.85 | +1.23 (+3.27%) | 5,853,326 |
| 28 Feb 2024 | CNY | 38.58 | 39.42 | 37.62 | 37.62 | 37.62 | -0.93 (-2.41%) | 6,609,074 |
| 27 Feb 2024 | CNY | 38 | 38.63 | 37.45 | 38.55 | 38.55 | +0.55 (+1.45%) | 6,342,762 |
| 26 Feb 2024 | CNY | 36.5 | 38.58 | 36.5 | 38 | 38 | +2.16 (+6.03%) | 8,223,803 |
| 23 Feb 2024 | CNY | 35.8 | 36.15 | 35.37 | 35.84 | 35.84 | +0.08 (+0.22%) | 3,360,379 |
| 22 Feb 2024 | CNY | 35.65 | 35.95 | 35.36 | 35.76 | 35.76 | -0.04 (-0.11%) | 2,546,372 |
| 21 Feb 2024 | CNY | 34.91 | 36.46 | 34.83 | 35.8 | 35.8 | +0.56 (+1.59%) | 3,727,948 |
| 20 Feb 2024 | CNY | 35.34 | 35.34 | 34.66 | 35.24 | 35.24 | -0.04 (-0.11%) | 2,120,497 |
| 19 Feb 2024 | CNY | 35.75 | 35.88 | 34.92 | 35.28 | 35.28 | -0.22 (-0.62%) | 4,090,718 |
| 8 Feb 2024 | CNY | 34.99 | 35.98 | 34.58 | 35.5 | 35.5 | +1 (+2.90%) | 5,887,713 |
| 7 Feb 2024 | CNY | 33.81 | 34.57 | 33.41 | 34.5 | 34.5 | +0.8 (+2.37%) | 5,029,883 |
| 6 Feb 2024 | CNY | 32.8 | 33.93 | 31.5 | 33.7 | 33.7 | +1.6 (+4.98%) | 4,665,510 |
| 5 Feb 2024 | CNY | 32.35 | 32.9 | 30.25 | 32.1 | 32.1 | -0.15 (-0.47%) | 4,949,542 |
| 2 Feb 2024 | CNY | 33.21 | 33.47 | 31.01 | 32.25 | 32.25 | -0.78 (-2.36%) | 3,955,204 |
| 1 Feb 2024 | CNY | 33.09 | 34.15 | 33 | 33.03 | 33.03 | -0.27 (-0.81%) | 3,930,203 |
| 31 Jan 2024 | CNY | 34.1 | 34.78 | 33.13 | 33.3 | 33.3 | -1.1 (-3.20%) | 4,318,940 |
| 30 Jan 2024 | CNY | 35.07 | 35.6 | 34.38 | 34.4 | 34.4 | -0.81 (-2.30%) | 2,840,784 |
| 29 Jan 2024 | CNY | 35.93 | 36.38 | 35.19 | 35.21 | 35.21 | -0.29 (-0.82%) | 3,707,880 |
| 26 Jan 2024 | CNY | 36 | 36.1 | 35.18 | 35.5 | 35.5 | -0.57 (-1.58%) | 4,352,388 |
| 25 Jan 2024 | CNY | 33.69 | 36.12 | 33.11 | 36.07 | 36.07 | +2.67 (+7.99%) | 6,757,287 |
| 24 Jan 2024 | CNY | 33.35 | 33.49 | 32.32 | 33.4 | 33.4 | +0.05 (+0.15%) | 3,587,720 |
| 23 Jan 2024 | CNY | 32.16 | 33.54 | 32.05 | 33.35 | 33.35 | +1.17 (+3.64%) | 3,723,977 |
| 22 Jan 2024 | CNY | 33.98 | 33.98 | 31.99 | 32.18 | 32.18 | -1.65 (-4.88%) | 3,704,263 |
| 19 Jan 2024 | CNY | 34.43 | 34.68 | 33.68 | 33.83 | 33.83 | -0.53 (-1.54%) | 2,986,155 |
| 18 Jan 2024 | CNY | 34.51 | 34.97 | 33.85 | 34.36 | 34.36 | -0.5 (-1.43%) | 4,043,915 |
| 17 Jan 2024 | CNY | 35.66 | 35.76 | 34.7 | 34.86 | 34.86 | -0.75 (-2.11%) | 3,076,310 |
| 16 Jan 2024 | CNY | 35.33 | 35.88 | 34.92 | 35.61 | 35.61 | -0.12 (-0.34%) | 3,726,229 |
