| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 41.93 | 42.93 | 41.05 | 42.46 | 42.46 | +0.32 (+0.76%) | 816,185 |
| 28 Mar 2024 | CNY | 41.1 | 42.95 | 41.01 | 42.14 | 42.14 | +1.03 (+2.51%) | 1,356,136 |
| 27 Mar 2024 | CNY | 45.11 | 45.56 | 40.98 | 41.11 | 41.11 | -4.11 (-9.09%) | 1,852,026 |
| 26 Mar 2024 | CNY | 44.69 | 47.69 | 44.67 | 45.22 | 45.22 | +0.76 (+1.71%) | 2,462,647 |
| 25 Mar 2024 | CNY | 45.7 | 47.86 | 43.99 | 44.46 | 44.46 | -4.32 (-8.86%) | 3,179,211 |
| 22 Mar 2024 | CNY | 47.97 | 51.41 | 47.22 | 48.78 | 48.78 | +1.07 (+2.24%) | 4,582,404 |
| 21 Mar 2024 | CNY | 46.8 | 49 | 44.44 | 47.71 | 47.71 | +2.81 (+6.26%) | 4,640,434 |
| 20 Mar 2024 | CNY | 44 | 45.37 | 43.29 | 44.9 | 44.9 | +1.05 (+2.39%) | 2,123,672 |
| 19 Mar 2024 | CNY | 43.49 | 45.28 | 43.03 | 43.85 | 43.85 | +0.36 (+0.83%) | 2,354,305 |
| 18 Mar 2024 | CNY | 42.33 | 43.56 | 41.5 | 43.49 | 43.49 | +1.5 (+3.57%) | 2,468,435 |
| 15 Mar 2024 | CNY | 41.86 | 42.5 | 41.01 | 41.99 | 41.99 | -0.39 (-0.92%) | 2,037,614 |
| 14 Mar 2024 | CNY | 42.29 | 43 | 41.37 | 42.38 | 42.38 | -0.34 (-0.80%) | 2,058,534 |
| 13 Mar 2024 | CNY | 42.97 | 44.3 | 42 | 42.72 | 42.72 | +0.06 (+0.14%) | 2,617,588 |
| 12 Mar 2024 | CNY | 42.8 | 44.3 | 41.98 | 42.66 | 42.66 | 0.0 (0.0%) | 3,098,610 |
| 11 Mar 2024 | CNY | 41.52 | 43.09 | 41.17 | 42.66 | 42.66 | +0.26 (+0.61%) | 2,943,160 |
| 8 Mar 2024 | CNY | 38 | 43.24 | 37.59 | 42.4 | 42.4 | +4.46 (+11.76%) | 4,742,598 |
| 7 Mar 2024 | CNY | 39.64 | 40 | 37.86 | 37.94 | 37.94 | -1.19 (-3.04%) | 1,756,749 |
| 6 Mar 2024 | CNY | 38.99 | 40 | 38.12 | 39.13 | 39.13 | -0.46 (-1.16%) | 2,403,823 |
| 5 Mar 2024 | CNY | 40.72 | 43.69 | 39.2 | 39.59 | 39.59 | -1.06 (-2.61%) | 4,170,704 |
| 4 Mar 2024 | CNY | 40.9 | 41.6 | 39 | 40.65 | 40.65 | +0.89 (+2.24%) | 2,846,396 |
| 1 Mar 2024 | CNY | 39.45 | 40.33 | 38.57 | 39.76 | 39.76 | +1.22 (+3.17%) | 2,405,289 |
| 29 Feb 2024 | CNY | 35.39 | 39.2 | 35.39 | 38.54 | 38.54 | +2.24 (+6.17%) | 2,916,476 |
| 28 Feb 2024 | CNY | 41.3 | 42.3 | 36.28 | 36.3 | 36.3 | -5.09 (-12.30%) | 4,039,520 |
| 27 Feb 2024 | CNY | 39.44 | 41.49 | 38.52 | 41.39 | 41.39 | +1.71 (+4.31%) | 3,080,118 |
| 26 Feb 2024 | CNY | 38.2 | 40.83 | 38.15 | 39.68 | 39.68 | +0.17 (+0.43%) | 3,319,621 |
| 23 Feb 2024 | CNY | 39.39 | 40.58 | 38.14 | 39.51 | 39.51 | +0.13 (+0.33%) | 3,385,632 |
| 22 Feb 2024 | CNY | 36.38 | 40.99 | 36.21 | 39.38 | 39.38 | +1.37 (+3.60%) | 3,905,779 |
| 21 Feb 2024 | CNY | 37 | 41.02 | 35.29 | 38.01 | 38.01 | +0.86 (+2.31%) | 5,005,361 |
| 20 Feb 2024 | CNY | 32.67 | 38.59 | 32.03 | 37.15 | 37.15 | +3.49 (+10.37%) | 3,111,473 |
| 19 Feb 2024 | CNY | 31 | 34.4 | 31 | 33.66 | 33.66 | +3.1 (+10.14%) | 2,561,960 |
