| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 40.15 | 40.16 | 38.89 | 38.95 | 38.95 | -1.21 (-3.01%) | 698,465 |
| 21 Mar 2024 | CNY | 40.48 | 40.75 | 39.64 | 40.16 | 40.16 | -0.36 (-0.89%) | 807,264 |
| 20 Mar 2024 | CNY | 39.71 | 40.6 | 39.71 | 40.52 | 40.52 | +0.58 (+1.45%) | 808,293 |
| 19 Mar 2024 | CNY | 40 | 40.48 | 39.8 | 39.94 | 39.94 | -0.06 (-0.15%) | 989,534 |
| 18 Mar 2024 | CNY | 40.31 | 40.56 | 39.6 | 40 | 40 | +0.11 (+0.28%) | 1,286,678 |
| 15 Mar 2024 | CNY | 39.75 | 39.96 | 38.72 | 39.89 | 39.89 | +0.49 (+1.24%) | 856,177 |
| 14 Mar 2024 | CNY | 40.15 | 40.66 | 39 | 39.4 | 39.4 | -0.73 (-1.82%) | 775,255 |
| 13 Mar 2024 | CNY | 40.57 | 40.82 | 39.86 | 40.13 | 40.13 | -0.43 (-1.06%) | 672,172 |
| 12 Mar 2024 | CNY | 40.5 | 40.8 | 39.86 | 40.56 | 40.56 | +0.26 (+0.65%) | 1,005,803 |
| 11 Mar 2024 | CNY | 39.5 | 40.38 | 39.06 | 40.3 | 40.3 | +0.9 (+2.28%) | 726,719 |
| 8 Mar 2024 | CNY | 39 | 39.62 | 38.88 | 39.4 | 39.4 | +0.34 (+0.87%) | 382,354 |
| 7 Mar 2024 | CNY | 39.98 | 40.29 | 39.05 | 39.06 | 39.06 | -0.88 (-2.20%) | 610,661 |
| 6 Mar 2024 | CNY | 39.49 | 40.47 | 38.81 | 39.94 | 39.94 | +0.33 (+0.83%) | 577,092 |
| 5 Mar 2024 | CNY | 40.05 | 40.36 | 39.54 | 39.61 | 39.61 | -1 (-2.46%) | 786,346 |
| 4 Mar 2024 | CNY | 41.9 | 42 | 40.2 | 40.61 | 40.61 | -1.42 (-3.38%) | 1,522,769 |
| 1 Mar 2024 | CNY | 41.99 | 43.46 | 41.59 | 42.03 | 42.03 | +0.39 (+0.94%) | 1,266,013 |
| 29 Feb 2024 | CNY | 40.03 | 41.7 | 40.03 | 41.64 | 41.64 | +1.14 (+2.81%) | 1,241,531 |
| 28 Feb 2024 | CNY | 44.99 | 44.99 | 40.5 | 40.5 | 40.5 | -3.8 (-8.58%) | 1,501,233 |
| 27 Feb 2024 | CNY | 42.57 | 44.44 | 41.48 | 44.3 | 44.3 | +1.62 (+3.80%) | 1,083,216 |
| 26 Feb 2024 | CNY | 41.99 | 43.2 | 40.22 | 42.68 | 42.68 | +0.13 (+0.31%) | 1,394,165 |
| 23 Feb 2024 | CNY | 42.4 | 42.7 | 41.76 | 42.55 | 42.55 | +0.14 (+0.33%) | 468,285 |
| 22 Feb 2024 | CNY | 41.66 | 42.7 | 41.12 | 42.41 | 42.41 | +0.58 (+1.39%) | 410,673 |
| 21 Feb 2024 | CNY | 40.68 | 42.92 | 40.45 | 41.83 | 41.83 | +0.32 (+0.77%) | 516,596 |
| 20 Feb 2024 | CNY | 41.5 | 42.3 | 40.42 | 41.51 | 41.51 | -0.79 (-1.87%) | 707,539 |
| 19 Feb 2024 | CNY | 43.38 | 43.75 | 41.51 | 42.3 | 42.3 | -0.9 (-2.08%) | 603,015 |
| 8 Feb 2024 | CNY | 37.23 | 44.34 | 37.23 | 43.2 | 43.2 | +6.11 (+16.47%) | 1,468,648 |
| 7 Feb 2024 | CNY | 37.87 | 38.7 | 37 | 37.09 | 37.09 | -0.27 (-0.72%) | 577,042 |
| 6 Feb 2024 | CNY | 34.28 | 38.78 | 33.68 | 37.36 | 37.36 | +2.48 (+7.11%) | 812,709 |
| 5 Feb 2024 | CNY | 38.09 | 38.09 | 33.98 | 34.88 | 34.88 | -2.49 (-6.66%) | 736,357 |
| 2 Feb 2024 | CNY | 39.54 | 39.99 | 35.89 | 37.37 | 37.37 | -2.16 (-5.46%) | 786,040 |
