| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 42.77 | 44 | 42.75 | 43.32 | 43.32 | -0.09 (-0.21%) | 1,457,027 |
| 27 Mar 2024 | CNY | 43.99 | 45.25 | 43.25 | 43.41 | 43.41 | -0.39 (-0.89%) | 1,510,227 |
| 26 Mar 2024 | CNY | 42.1 | 44.13 | 42.09 | 43.8 | 43.8 | +1.24 (+2.91%) | 1,781,899 |
| 25 Mar 2024 | CNY | 43.25 | 43.78 | 42.27 | 42.56 | 42.56 | -0.86 (-1.98%) | 1,266,383 |
| 22 Mar 2024 | CNY | 44.4 | 44.59 | 43 | 43.42 | 43.42 | -0.88 (-1.99%) | 1,249,280 |
| 21 Mar 2024 | CNY | 44.33 | 45.5 | 43.78 | 44.3 | 44.3 | -0.7 (-1.56%) | 965,333 |
| 20 Mar 2024 | CNY | 44.72 | 45.34 | 44.47 | 45 | 45 | +0.18 (+0.40%) | 1,195,578 |
| 19 Mar 2024 | CNY | 45.3 | 46.02 | 44.78 | 44.82 | 44.82 | -0.6 (-1.32%) | 1,342,507 |
| 18 Mar 2024 | CNY | 44 | 45.66 | 43.29 | 45.42 | 45.42 | +0.8 (+1.79%) | 2,580,817 |
| 15 Mar 2024 | CNY | 42.47 | 44.62 | 41.5 | 44.62 | 44.62 | +1.4 (+3.24%) | 4,296,455 |
| 14 Mar 2024 | CNY | 43 | 46 | 42.5 | 43.22 | 43.22 | +3.94 (+10.03%) | 6,970,984 |
| 13 Mar 2024 | CNY | 37.8 | 39.62 | 37.66 | 39.28 | 39.28 | +1.43 (+3.78%) | 2,493,225 |
| 12 Mar 2024 | CNY | 38.25 | 38.55 | 37.75 | 37.85 | 37.85 | -0.15 (-0.39%) | 1,627,101 |
| 11 Mar 2024 | CNY | 37.73 | 38.75 | 36.61 | 38 | 38 | +0.78 (+2.10%) | 2,859,953 |
| 8 Mar 2024 | CNY | 36.42 | 38.2 | 36.42 | 37.22 | 37.22 | +0.67 (+1.83%) | 1,713,736 |
| 7 Mar 2024 | CNY | 36.2 | 37.77 | 36.2 | 36.55 | 36.55 | -0.31 (-0.84%) | 1,975,392 |
| 6 Mar 2024 | CNY | 36.92 | 37.38 | 36.22 | 36.86 | 36.86 | -0.14 (-0.38%) | 1,531,366 |
| 5 Mar 2024 | CNY | 37.62 | 37.83 | 36.5 | 37 | 37 | -0.9 (-2.37%) | 2,436,508 |
| 4 Mar 2024 | CNY | 37.26 | 38.96 | 36.88 | 37.9 | 37.9 | +0.65 (+1.74%) | 2,292,950 |
| 1 Mar 2024 | CNY | 37.15 | 37.8 | 36.15 | 37.25 | 37.25 | +0.07 (+0.19%) | 2,495,212 |
| 29 Feb 2024 | CNY | 35.95 | 37.49 | 35.9 | 37.18 | 37.18 | +0.28 (+0.76%) | 2,423,551 |
| 28 Feb 2024 | CNY | 39.6 | 40.5 | 36.32 | 36.9 | 36.9 | -1.6 (-4.16%) | 3,029,439 |
| 27 Feb 2024 | CNY | 36.6 | 38.5 | 36.28 | 38.5 | 38.5 | +1.46 (+3.94%) | 2,589,882 |
| 26 Feb 2024 | CNY | 35.84 | 38.17 | 35.53 | 37.04 | 37.04 | +0.82 (+2.26%) | 2,980,131 |
| 23 Feb 2024 | CNY | 34.27 | 36.38 | 34.23 | 36.22 | 36.22 | +1.98 (+5.78%) | 2,551,694 |
| 22 Feb 2024 | CNY | 33.5 | 34.68 | 33.39 | 34.24 | 34.24 | +0.74 (+2.21%) | 1,988,371 |
| 21 Feb 2024 | CNY | 33.5 | 35.2 | 32.8 | 33.5 | 33.5 | -0.2 (-0.59%) | 2,701,349 |
| 20 Feb 2024 | CNY | 32.7 | 34.98 | 32.25 | 33.7 | 33.7 | +0.73 (+2.21%) | 2,688,852 |
| 19 Feb 2024 | CNY | 32 | 34.25 | 31.01 | 32.97 | 32.97 | +1.72 (+5.50%) | 4,218,995 |
| 8 Feb 2024 | CNY | 31.08 | 32.98 | 30.11 | 31.25 | 31.25 | +0.2 (+0.64%) | 6,121,776 |
