| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 30.45 | 31.28 | 30 | 30.48 | 30.48 | -0.16 (-0.52%) | 1,813,067 |
| 27 Mar 2024 | CNY | 30.62 | 31.5 | 30.06 | 30.64 | 30.64 | +0.02 (+0.07%) | 2,278,274 |
| 26 Mar 2024 | CNY | 31.02 | 31.47 | 30.25 | 30.62 | 30.62 | -0.53 (-1.70%) | 1,702,540 |
| 25 Mar 2024 | CNY | 32.68 | 32.95 | 31.15 | 31.15 | 31.15 | -1.73 (-5.26%) | 2,360,957 |
| 22 Mar 2024 | CNY | 34 | 34.24 | 32.77 | 32.88 | 32.88 | -1.12 (-3.29%) | 2,664,204 |
| 21 Mar 2024 | CNY | 34.92 | 35.03 | 33.7 | 34 | 34 | -0.73 (-2.10%) | 2,330,167 |
| 20 Mar 2024 | CNY | 35.53 | 35.53 | 34.22 | 34.73 | 34.73 | +0.02 (+0.06%) | 1,999,282 |
| 19 Mar 2024 | CNY | 35.18 | 35.19 | 34.46 | 34.71 | 34.71 | -0.23 (-0.66%) | 2,151,893 |
| 18 Mar 2024 | CNY | 32.8 | 35 | 32.8 | 34.94 | 34.94 | +2.17 (+6.62%) | 3,646,430 |
| 15 Mar 2024 | CNY | 32.2 | 32.77 | 31.9 | 32.77 | 32.77 | +0.41 (+1.27%) | 1,216,504 |
| 14 Mar 2024 | CNY | 32.62 | 33.18 | 31.92 | 32.36 | 32.36 | -0.55 (-1.67%) | 1,396,695 |
| 13 Mar 2024 | CNY | 32.46 | 33.35 | 32.43 | 32.91 | 32.91 | +0.34 (+1.04%) | 1,874,152 |
| 12 Mar 2024 | CNY | 32.42 | 32.78 | 31.91 | 32.57 | 32.57 | +0.3 (+0.93%) | 2,272,364 |
| 11 Mar 2024 | CNY | 31.65 | 32.52 | 31.08 | 32.27 | 32.27 | +0.15 (+0.47%) | 2,105,735 |
| 8 Mar 2024 | CNY | 31.2 | 32.82 | 31.04 | 32.12 | 32.12 | +0.92 (+2.95%) | 2,425,135 |
| 7 Mar 2024 | CNY | 32.69 | 33.08 | 31.2 | 31.2 | 31.2 | -1.37 (-4.21%) | 2,714,288 |
| 6 Mar 2024 | CNY | 34.1 | 34.29 | 32.24 | 32.57 | 32.57 | -0.78 (-2.34%) | 3,825,080 |
| 5 Mar 2024 | CNY | 32.49 | 33.48 | 31.73 | 33.35 | 33.35 | +0.76 (+2.33%) | 3,584,538 |
| 4 Mar 2024 | CNY | 32.11 | 32.65 | 31.37 | 32.59 | 32.59 | +0.59 (+1.84%) | 2,716,618 |
| 1 Mar 2024 | CNY | 30.82 | 32.13 | 30.82 | 32 | 32 | +1.05 (+3.39%) | 2,824,734 |
| 29 Feb 2024 | CNY | 29.46 | 31.12 | 29.33 | 30.95 | 30.95 | +1.45 (+4.92%) | 2,704,154 |
| 28 Feb 2024 | CNY | 32.2 | 32.26 | 29.5 | 29.5 | 29.5 | -2.47 (-7.73%) | 2,909,334 |
| 27 Feb 2024 | CNY | 31.14 | 32.11 | 30.68 | 31.97 | 31.97 | +0.82 (+2.63%) | 1,929,546 |
| 26 Feb 2024 | CNY | 30.15 | 31.58 | 30.11 | 31.15 | 31.15 | +1.42 (+4.78%) | 3,018,129 |
| 23 Feb 2024 | CNY | 29.39 | 29.73 | 28.83 | 29.73 | 29.73 | +0.41 (+1.40%) | 2,017,073 |
| 22 Feb 2024 | CNY | 28.64 | 29.48 | 28.64 | 29.32 | 29.32 | +0.5 (+1.73%) | 1,293,694 |
| 21 Feb 2024 | CNY | 28.6 | 29.74 | 28.56 | 28.82 | 28.82 | -0.18 (-0.62%) | 1,671,669 |
| 20 Feb 2024 | CNY | 29.16 | 29.16 | 28.22 | 29 | 29 | -0.17 (-0.58%) | 1,904,829 |
| 19 Feb 2024 | CNY | 28.07 | 29.43 | 27.81 | 29.17 | 29.17 | +1.11 (+3.96%) | 3,745,561 |
| 8 Feb 2024 | CNY | 27.13 | 28.2 | 25.97 | 28.06 | 28.06 | +1.21 (+4.51%) | 4,683,544 |
