| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 31.8 | 32.18 | 30.32 | 31.57 | 31.57 | -0.31 (-0.97%) | 857,276 |
| 28 Mar 2024 | CNY | 30.86 | 32.5 | 30.23 | 31.88 | 31.88 | +1 (+3.24%) | 1,480,989 |
| 27 Mar 2024 | CNY | 33.39 | 33.9 | 30.7 | 30.88 | 30.88 | -2.42 (-7.27%) | 1,475,512 |
| 26 Mar 2024 | CNY | 36 | 36.01 | 32.98 | 33.3 | 33.3 | -3.25 (-8.89%) | 2,228,731 |
| 25 Mar 2024 | CNY | 39.8 | 40 | 34.58 | 36.55 | 36.55 | -3.52 (-8.78%) | 3,358,594 |
| 22 Mar 2024 | CNY | 35.66 | 42.22 | 34.63 | 40.07 | 40.07 | +4.89 (+13.90%) | 3,665,838 |
| 21 Mar 2024 | CNY | 34.39 | 36.69 | 34.21 | 35.18 | 35.18 | +1.1 (+3.23%) | 1,690,545 |
| 20 Mar 2024 | CNY | 33.12 | 34.3 | 33.12 | 34.08 | 34.08 | +0.64 (+1.91%) | 890,803 |
| 19 Mar 2024 | CNY | 33.69 | 33.87 | 33.09 | 33.44 | 33.44 | +0.31 (+0.94%) | 794,639 |
| 18 Mar 2024 | CNY | 32.74 | 33.15 | 32 | 33.13 | 33.13 | +1.04 (+3.24%) | 958,812 |
| 15 Mar 2024 | CNY | 31.02 | 32.22 | 31 | 32.09 | 32.09 | +0.34 (+1.07%) | 799,682 |
| 14 Mar 2024 | CNY | 32.24 | 32.86 | 31 | 31.75 | 31.75 | -0.82 (-2.52%) | 1,061,340 |
| 13 Mar 2024 | CNY | 32.24 | 33.28 | 31.76 | 32.57 | 32.57 | +0.54 (+1.69%) | 1,094,355 |
| 12 Mar 2024 | CNY | 31.13 | 32.29 | 31.13 | 32.03 | 32.03 | +0.9 (+2.89%) | 1,040,961 |
| 11 Mar 2024 | CNY | 30.26 | 31.23 | 30.01 | 31.13 | 31.13 | +0.36 (+1.17%) | 664,602 |
| 8 Mar 2024 | CNY | 30.23 | 30.8 | 29.7 | 30.77 | 30.77 | +0.52 (+1.72%) | 678,664 |
| 7 Mar 2024 | CNY | 31.56 | 31.97 | 30.13 | 30.25 | 30.25 | -0.84 (-2.70%) | 670,784 |
| 6 Mar 2024 | CNY | 30.9 | 31.66 | 30.01 | 31.09 | 31.09 | +0.19 (+0.61%) | 748,843 |
| 5 Mar 2024 | CNY | 31.85 | 32.58 | 30.49 | 30.9 | 30.9 | -0.96 (-3.01%) | 1,264,716 |
| 4 Mar 2024 | CNY | 32.9 | 34.33 | 30.67 | 31.86 | 31.86 | -0.66 (-2.03%) | 1,096,806 |
| 1 Mar 2024 | CNY | 31.39 | 32.8 | 31.05 | 32.52 | 32.52 | +1.41 (+4.53%) | 1,229,790 |
| 29 Feb 2024 | CNY | 29 | 31.29 | 28.55 | 31.11 | 31.11 | +1.84 (+6.29%) | 1,669,880 |
| 28 Feb 2024 | CNY | 34.38 | 35.09 | 29.2 | 29.27 | 29.27 | -5.13 (-14.91%) | 2,456,361 |
| 27 Feb 2024 | CNY | 32.69 | 34.45 | 32 | 34.4 | 34.4 | +1.71 (+5.23%) | 992,812 |
| 26 Feb 2024 | CNY | 31.81 | 34.67 | 30.24 | 32.69 | 32.69 | +0.69 (+2.16%) | 1,647,856 |
| 23 Feb 2024 | CNY | 30.1 | 32.07 | 29.62 | 32 | 32 | +1.9 (+6.31%) | 1,060,295 |
| 22 Feb 2024 | CNY | 28.58 | 30.36 | 28.58 | 30.1 | 30.1 | +1.46 (+5.10%) | 925,191 |
| 21 Feb 2024 | CNY | 27.5 | 29.84 | 26.52 | 28.64 | 28.64 | +0.66 (+2.36%) | 1,025,786 |
| 20 Feb 2024 | CNY | 27.93 | 28.69 | 26.26 | 27.98 | 27.98 | -0.29 (-1.03%) | 1,191,152 |
| 19 Feb 2024 | CNY | 25.97 | 29.29 | 25.65 | 28.27 | 28.27 | +3.42 (+13.76%) | 2,342,382 |
