| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 32.85 | 33.2 | 32.68 | 33.17 | 33.17 | +0.34 (+1.04%) | 904,240 |
| 15 Mar 2024 | CNY | 33.1 | 33.1 | 32.45 | 32.83 | 32.83 | +0.05 (+0.15%) | 646,245 |
| 14 Mar 2024 | CNY | 33.57 | 33.65 | 32.32 | 32.78 | 32.78 | -0.52 (-1.56%) | 803,417 |
| 13 Mar 2024 | CNY | 33.5 | 33.85 | 33.04 | 33.3 | 33.3 | -0.23 (-0.69%) | 1,063,531 |
| 12 Mar 2024 | CNY | 33.05 | 33.75 | 33.05 | 33.53 | 33.53 | +0.47 (+1.42%) | 756,492 |
| 11 Mar 2024 | CNY | 32.91 | 33.15 | 32.43 | 33.06 | 33.06 | +0.15 (+0.46%) | 872,917 |
| 8 Mar 2024 | CNY | 32.82 | 33.28 | 32.46 | 32.91 | 32.91 | +0.09 (+0.27%) | 860,256 |
| 7 Mar 2024 | CNY | 33.69 | 34.3 | 32.78 | 32.82 | 32.82 | -0.69 (-2.06%) | 740,253 |
| 6 Mar 2024 | CNY | 34.46 | 34.46 | 33.02 | 33.51 | 33.51 | -0.22 (-0.65%) | 590,129 |
| 5 Mar 2024 | CNY | 34.5 | 34.58 | 33.57 | 33.73 | 33.73 | -1.27 (-3.63%) | 1,387,411 |
| 4 Mar 2024 | CNY | 35.6 | 35.97 | 33.7 | 35 | 35 | -0.58 (-1.63%) | 1,603,436 |
| 1 Mar 2024 | CNY | 33.66 | 36.02 | 33.57 | 35.58 | 35.58 | +2.09 (+6.24%) | 2,863,126 |
| 29 Feb 2024 | CNY | 31.6 | 33.78 | 31.13 | 33.49 | 33.49 | +2.26 (+7.24%) | 2,042,734 |
| 28 Feb 2024 | CNY | 34.57 | 34.87 | 30.86 | 31.23 | 31.23 | -3.33 (-9.64%) | 1,771,781 |
| 27 Feb 2024 | CNY | 33.95 | 34.85 | 33.77 | 34.56 | 34.56 | +0.28 (+0.82%) | 784,006 |
| 26 Feb 2024 | CNY | 33.69 | 34.68 | 33.32 | 34.28 | 34.28 | +0.67 (+1.99%) | 726,720 |
| 23 Feb 2024 | CNY | 33.27 | 33.83 | 32.69 | 33.61 | 33.61 | +0.46 (+1.39%) | 638,623 |
| 22 Feb 2024 | CNY | 32.93 | 33.5 | 32.6 | 33.15 | 33.15 | +0.23 (+0.70%) | 417,450 |
| 21 Feb 2024 | CNY | 33.36 | 33.99 | 32.67 | 32.92 | 32.92 | +0.12 (+0.37%) | 510,812 |
| 20 Feb 2024 | CNY | 34.49 | 34.49 | 32.25 | 32.8 | 32.8 | -0.62 (-1.86%) | 697,394 |
| 19 Feb 2024 | CNY | 33.49 | 34.44 | 32.77 | 33.42 | 33.42 | +0.4 (+1.21%) | 653,664 |
| 8 Feb 2024 | CNY | 31.02 | 33.36 | 31.01 | 33.02 | 33.02 | +2 (+6.45%) | 1,243,079 |
| 7 Feb 2024 | CNY | 31.55 | 32.4 | 30.5 | 31.02 | 31.02 | -0.37 (-1.18%) | 971,076 |
| 6 Feb 2024 | CNY | 28.29 | 32.37 | 27.99 | 31.39 | 31.39 | +2.53 (+8.77%) | 1,115,284 |
| 5 Feb 2024 | CNY | 30.3 | 30.62 | 27.3 | 28.86 | 28.86 | -0.42 (-1.43%) | 1,383,484 |
| 2 Feb 2024 | CNY | 30.97 | 31.2 | 28.09 | 29.28 | 29.28 | -1.8 (-5.79%) | 1,586,025 |
| 1 Feb 2024 | CNY | 30.7 | 31.48 | 30.16 | 31.08 | 31.08 | +0.38 (+1.24%) | 876,659 |
| 31 Jan 2024 | CNY | 32.35 | 32.36 | 30.58 | 30.7 | 30.7 | -1.63 (-5.04%) | 1,845,008 |
| 30 Jan 2024 | CNY | 33.54 | 34.59 | 32 | 32.33 | 32.33 | -1.27 (-3.78%) | 694,042 |
| 29 Jan 2024 | CNY | 34.83 | 35.4 | 33.55 | 33.6 | 33.6 | -1.42 (-4.05%) | 680,498 |
