| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 39.6 | 41.3 | 39.02 | 40.35 | 40.35 | +0.46 (+1.15%) | 1,652,679 |
| 27 Mar 2024 | CNY | 39.62 | 41.38 | 39.23 | 39.89 | 39.89 | +0.27 (+0.68%) | 1,553,211 |
| 26 Mar 2024 | CNY | 38.15 | 40.5 | 38.15 | 39.62 | 39.62 | +1.02 (+2.64%) | 1,540,805 |
| 25 Mar 2024 | CNY | 38.3 | 40.08 | 37.81 | 38.6 | 38.6 | +0.3 (+0.78%) | 1,362,464 |
| 22 Mar 2024 | CNY | 39.16 | 39.34 | 37.97 | 38.3 | 38.3 | -1.08 (-2.74%) | 998,001 |
| 21 Mar 2024 | CNY | 39.96 | 41.6 | 38.9 | 39.38 | 39.38 | -0.59 (-1.48%) | 1,078,882 |
| 20 Mar 2024 | CNY | 40.3 | 41.17 | 39.88 | 39.97 | 39.97 | -0.33 (-0.82%) | 965,228 |
| 19 Mar 2024 | CNY | 40.67 | 41.39 | 40.01 | 40.3 | 40.3 | -0.39 (-0.96%) | 847,436 |
| 18 Mar 2024 | CNY | 40.08 | 40.91 | 38.6 | 40.69 | 40.69 | +1.2 (+3.04%) | 1,734,396 |
| 15 Mar 2024 | CNY | 39.48 | 42.19 | 39.33 | 39.49 | 39.49 | -0.79 (-1.96%) | 2,955,810 |
| 14 Mar 2024 | CNY | 42.99 | 44.5 | 39.86 | 40.28 | 40.28 | +1.95 (+5.09%) | 7,049,784 |
| 13 Mar 2024 | CNY | 36.55 | 39 | 35.87 | 38.33 | 38.33 | +2.44 (+6.80%) | 2,218,172 |
| 12 Mar 2024 | CNY | 35.59 | 36.7 | 35.3 | 35.89 | 35.89 | +0.2 (+0.56%) | 1,439,945 |
| 11 Mar 2024 | CNY | 34.25 | 35.85 | 33.7 | 35.69 | 35.69 | +1.39 (+4.05%) | 1,504,027 |
| 8 Mar 2024 | CNY | 31.83 | 34.48 | 31.6 | 34.3 | 34.3 | +2.15 (+6.69%) | 1,668,072 |
| 7 Mar 2024 | CNY | 33.06 | 33.65 | 31.9 | 32.15 | 32.15 | -1.5 (-4.46%) | 1,312,270 |
| 6 Mar 2024 | CNY | 33.4 | 33.97 | 32.46 | 33.65 | 33.65 | +0.03 (+0.09%) | 1,224,323 |
| 5 Mar 2024 | CNY | 34.5 | 35.82 | 33.16 | 33.62 | 33.62 | -1.46 (-4.16%) | 1,310,490 |
| 4 Mar 2024 | CNY | 33.8 | 36.2 | 33.8 | 35.08 | 35.08 | +1.22 (+3.60%) | 2,319,384 |
| 1 Mar 2024 | CNY | 33.93 | 34.34 | 33.35 | 33.86 | 33.86 | -0.07 (-0.21%) | 1,159,504 |
| 29 Feb 2024 | CNY | 31.85 | 34.2 | 31.3 | 33.93 | 33.93 | +2.11 (+6.63%) | 1,946,005 |
| 28 Feb 2024 | CNY | 34.56 | 36.3 | 31.82 | 31.82 | 31.82 | -2.17 (-6.38%) | 2,551,840 |
| 27 Feb 2024 | CNY | 33.43 | 34.69 | 33.14 | 33.99 | 33.99 | +0.19 (+0.56%) | 885,393 |
| 26 Feb 2024 | CNY | 33.15 | 34.98 | 32.68 | 33.8 | 33.8 | +0.2 (+0.60%) | 2,085,149 |
| 23 Feb 2024 | CNY | 32 | 33.62 | 31.7 | 33.6 | 33.6 | +1.72 (+5.40%) | 2,300,920 |
| 22 Feb 2024 | CNY | 31.56 | 31.99 | 31.12 | 31.88 | 31.88 | +0.27 (+0.85%) | 1,188,510 |
| 21 Feb 2024 | CNY | 32.2 | 32.2 | 30.65 | 31.61 | 31.61 | -0.39 (-1.22%) | 1,892,875 |
| 20 Feb 2024 | CNY | 32.8 | 33.04 | 31.52 | 32 | 32 | -1.2 (-3.61%) | 1,891,993 |
| 19 Feb 2024 | CNY | 30.98 | 33.3 | 30.93 | 33.2 | 33.2 | +2.27 (+7.34%) | 2,591,182 |
| 8 Feb 2024 | CNY | 28.8 | 31.49 | 27.09 | 30.93 | 30.93 | +2.94 (+10.50%) | 4,584,926 |
