| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 32.38 | 33.24 | 31.78 | 32.57 | 32.57 | +0.19 (+0.59%) | 597,350 |
| 27 Mar 2024 | CNY | 32.79 | 33.48 | 32.38 | 32.38 | 32.38 | -0.61 (-1.85%) | 468,145 |
| 26 Mar 2024 | CNY | 32.95 | 33.75 | 32.44 | 32.99 | 32.99 | -0.2 (-0.60%) | 624,149 |
| 25 Mar 2024 | CNY | 34.35 | 34.85 | 33.13 | 33.19 | 33.19 | -1.46 (-4.21%) | 596,214 |
| 22 Mar 2024 | CNY | 35.16 | 35.86 | 34.44 | 34.65 | 34.65 | -0.82 (-2.31%) | 528,857 |
| 21 Mar 2024 | CNY | 35.44 | 35.77 | 34.86 | 35.47 | 35.47 | +0.27 (+0.77%) | 539,493 |
| 20 Mar 2024 | CNY | 34.6 | 35.53 | 34.6 | 35.2 | 35.2 | +0.32 (+0.92%) | 447,060 |
| 19 Mar 2024 | CNY | 34.96 | 35.3 | 34.55 | 34.88 | 34.88 | -0.1 (-0.29%) | 538,417 |
| 18 Mar 2024 | CNY | 33.9 | 34.99 | 33.42 | 34.98 | 34.98 | +1.66 (+4.98%) | 810,403 |
| 15 Mar 2024 | CNY | 32.35 | 33.34 | 32.35 | 33.32 | 33.32 | +0.37 (+1.12%) | 417,285 |
| 14 Mar 2024 | CNY | 33.65 | 33.84 | 32.46 | 32.95 | 32.95 | -0.78 (-2.31%) | 539,639 |
| 13 Mar 2024 | CNY | 33.68 | 34.38 | 33.47 | 33.73 | 33.73 | +0.05 (+0.15%) | 600,599 |
| 12 Mar 2024 | CNY | 32.75 | 33.85 | 32.75 | 33.68 | 33.68 | +0.84 (+2.56%) | 608,240 |
| 11 Mar 2024 | CNY | 32.18 | 32.98 | 32.08 | 32.84 | 32.84 | +0.68 (+2.11%) | 532,364 |
| 8 Mar 2024 | CNY | 31.78 | 32.42 | 31.11 | 32.16 | 32.16 | +0.86 (+2.75%) | 533,721 |
| 7 Mar 2024 | CNY | 32.22 | 32.69 | 31.21 | 31.3 | 31.3 | -1.03 (-3.19%) | 560,853 |
| 6 Mar 2024 | CNY | 31.68 | 32.8 | 31.2 | 32.33 | 32.33 | +0.33 (+1.03%) | 553,540 |
| 5 Mar 2024 | CNY | 32.39 | 33.19 | 31.87 | 32 | 32 | -0.46 (-1.42%) | 945,923 |
| 4 Mar 2024 | CNY | 32.51 | 33.16 | 31.92 | 32.46 | 32.46 | -0.31 (-0.95%) | 720,567 |
| 1 Mar 2024 | CNY | 31.4 | 32.88 | 31.4 | 32.77 | 32.77 | +1.37 (+4.36%) | 1,319,582 |
| 29 Feb 2024 | CNY | 30 | 31.73 | 29.55 | 31.4 | 31.4 | +1.8 (+6.08%) | 1,081,591 |
| 28 Feb 2024 | CNY | 34 | 34.44 | 29.6 | 29.6 | 29.6 | -2.86 (-8.81%) | 1,990,770 |
| 27 Feb 2024 | CNY | 30.9 | 32.6 | 30.9 | 32.46 | 32.46 | +1.06 (+3.38%) | 772,825 |
| 26 Feb 2024 | CNY | 30.61 | 31.93 | 30.6 | 31.4 | 31.4 | +0.79 (+2.58%) | 698,948 |
| 23 Feb 2024 | CNY | 29.66 | 30.79 | 29.52 | 30.61 | 30.61 | +0.99 (+3.34%) | 652,376 |
| 22 Feb 2024 | CNY | 28.97 | 29.86 | 28.45 | 29.62 | 29.62 | +0.53 (+1.82%) | 461,280 |
| 21 Feb 2024 | CNY | 27.82 | 29.75 | 27.82 | 29.09 | 29.09 | +0.32 (+1.11%) | 651,660 |
| 20 Feb 2024 | CNY | 29.43 | 29.43 | 27.68 | 28.77 | 28.77 | +0.13 (+0.45%) | 457,198 |
| 19 Feb 2024 | CNY | 27.5 | 29.47 | 27.5 | 28.64 | 28.64 | +1.34 (+4.91%) | 816,542 |
| 8 Feb 2024 | CNY | 23.53 | 28 | 23.32 | 27.3 | 27.3 | +3.29 (+13.70%) | 1,158,941 |
