| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 28.45 | 28.89 | 28.02 | 28.35 | 28.35 | -0.1 (-0.35%) | 1,131,882 |
| 20 Mar 2024 | CNY | 28.63 | 28.83 | 27.95 | 28.45 | 28.45 | -0.16 (-0.56%) | 1,621,232 |
| 19 Mar 2024 | CNY | 29.38 | 29.53 | 28.6 | 28.61 | 28.61 | -0.89 (-3.02%) | 1,747,971 |
| 18 Mar 2024 | CNY | 29.23 | 29.6 | 28.89 | 29.5 | 29.5 | +0.23 (+0.79%) | 1,323,453 |
| 15 Mar 2024 | CNY | 28.73 | 29.74 | 28.55 | 29.27 | 29.27 | +0.37 (+1.28%) | 1,407,714 |
| 14 Mar 2024 | CNY | 28.63 | 29.36 | 28.41 | 28.9 | 28.9 | +0.1 (+0.35%) | 1,700,439 |
| 13 Mar 2024 | CNY | 28.13 | 29.58 | 28.05 | 28.8 | 28.8 | +0.69 (+2.45%) | 2,889,440 |
| 12 Mar 2024 | CNY | 28.59 | 28.77 | 27.91 | 28.11 | 28.11 | -0.46 (-1.61%) | 1,715,402 |
| 11 Mar 2024 | CNY | 27.88 | 28.58 | 27.45 | 28.57 | 28.57 | +0.68 (+2.44%) | 2,372,091 |
| 8 Mar 2024 | CNY | 27.32 | 28.16 | 27.11 | 27.89 | 27.89 | +0.65 (+2.39%) | 1,994,098 |
| 7 Mar 2024 | CNY | 27.51 | 28.19 | 27.15 | 27.24 | 27.24 | -0.32 (-1.16%) | 1,910,942 |
| 6 Mar 2024 | CNY | 27.37 | 28.18 | 27.23 | 27.56 | 27.56 | +0.08 (+0.29%) | 1,480,898 |
| 5 Mar 2024 | CNY | 28.32 | 28.54 | 27.46 | 27.48 | 27.48 | -1.08 (-3.78%) | 2,996,187 |
| 4 Mar 2024 | CNY | 27.92 | 28.99 | 27.35 | 28.56 | 28.56 | +0.36 (+1.28%) | 3,860,463 |
| 1 Mar 2024 | CNY | 28.02 | 28.4 | 27.56 | 28.2 | 28.2 | +0.07 (+0.25%) | 3,691,405 |
| 29 Feb 2024 | CNY | 24.88 | 28.18 | 24.73 | 28.13 | 28.13 | +2.93 (+11.63%) | 7,283,832 |
| 28 Feb 2024 | CNY | 27.08 | 27.42 | 25.2 | 25.2 | 25.2 | -2.1 (-7.69%) | 4,342,879 |
| 27 Feb 2024 | CNY | 26.14 | 27.39 | 25.81 | 27.3 | 27.3 | +1 (+3.80%) | 3,583,224 |
| 26 Feb 2024 | CNY | 25.65 | 26.9 | 25.41 | 26.3 | 26.3 | +0.53 (+2.06%) | 4,039,965 |
| 23 Feb 2024 | CNY | 25.51 | 25.8 | 25.05 | 25.77 | 25.77 | +0.3 (+1.18%) | 3,311,543 |
| 22 Feb 2024 | CNY | 25.2 | 25.66 | 25.01 | 25.47 | 25.47 | +0.05 (+0.20%) | 3,898,327 |
| 21 Feb 2024 | CNY | 25.09 | 25.95 | 24.9 | 25.42 | 25.42 | -0.08 (-0.31%) | 4,243,093 |
| 20 Feb 2024 | CNY | 26.06 | 26.06 | 25.01 | 25.5 | 25.5 | -0.72 (-2.75%) | 2,444,276 |
| 19 Feb 2024 | CNY | 26.53 | 26.9 | 25.67 | 26.22 | 26.22 | -0.18 (-0.68%) | 2,380,946 |
| 8 Feb 2024 | CNY | 25.05 | 26.94 | 25.04 | 26.4 | 26.4 | +1.53 (+6.15%) | 2,640,760 |
| 7 Feb 2024 | CNY | 24.48 | 25.19 | 24.04 | 24.87 | 24.87 | +0.24 (+0.97%) | 1,734,542 |
| 6 Feb 2024 | CNY | 23.4 | 24.96 | 22.01 | 24.63 | 24.63 | +1.06 (+4.50%) | 2,174,547 |
| 5 Feb 2024 | CNY | 24.01 | 24.59 | 21.87 | 23.57 | 23.57 | -0.33 (-1.38%) | 2,436,925 |
| 2 Feb 2024 | CNY | 24.47 | 24.94 | 22.67 | 23.9 | 23.9 | -0.57 (-2.33%) | 2,222,247 |
| 1 Feb 2024 | CNY | 24.5 | 25.44 | 23.68 | 24.47 | 24.47 | -0.22 (-0.89%) | 1,437,441 |
