| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 38.8 | 39.13 | 38.51 | 38.59 | 38.59 | -0.21 (-0.54%) | 524,320 |
| 20 Mar 2024 | CNY | 38.61 | 39.1 | 38.44 | 38.8 | 38.8 | +0.15 (+0.39%) | 661,984 |
| 19 Mar 2024 | CNY | 39.3 | 39.68 | 38.38 | 38.65 | 38.65 | -0.71 (-1.80%) | 1,142,014 |
| 18 Mar 2024 | CNY | 38.89 | 39.77 | 38.03 | 39.36 | 39.36 | +0.31 (+0.79%) | 1,497,861 |
| 15 Mar 2024 | CNY | 36.64 | 39.33 | 36.43 | 39.05 | 39.05 | +2.35 (+6.40%) | 2,356,365 |
| 14 Mar 2024 | CNY | 37.28 | 37.55 | 36.2 | 36.7 | 36.7 | -0.25 (-0.68%) | 866,018 |
| 13 Mar 2024 | CNY | 37 | 37.58 | 36.85 | 36.95 | 36.95 | -0.25 (-0.67%) | 926,587 |
| 12 Mar 2024 | CNY | 37.02 | 37.29 | 36.82 | 37.2 | 37.2 | +0.18 (+0.49%) | 541,248 |
| 11 Mar 2024 | CNY | 36.81 | 37.15 | 36.39 | 37.02 | 37.02 | +0.21 (+0.57%) | 899,542 |
| 8 Mar 2024 | CNY | 36.99 | 37.42 | 36.5 | 36.81 | 36.81 | -0.04 (-0.11%) | 971,646 |
| 7 Mar 2024 | CNY | 37.6 | 38.25 | 36.8 | 36.85 | 36.85 | -0.44 (-1.18%) | 736,894 |
| 6 Mar 2024 | CNY | 36.7 | 37.59 | 36.42 | 37.29 | 37.29 | +0.5 (+1.36%) | 886,525 |
| 5 Mar 2024 | CNY | 36.42 | 37.17 | 35.9 | 36.79 | 36.79 | +0.37 (+1.02%) | 1,255,602 |
| 4 Mar 2024 | CNY | 36.3 | 36.89 | 35.4 | 36.42 | 36.42 | +0.42 (+1.17%) | 1,455,321 |
| 1 Mar 2024 | CNY | 36.73 | 36.9 | 35.8 | 36 | 36 | -0.96 (-2.60%) | 1,724,935 |
| 29 Feb 2024 | CNY | 35.97 | 36.99 | 35.72 | 36.96 | 36.96 | +0.62 (+1.71%) | 2,612,485 |
| 28 Feb 2024 | CNY | 37.35 | 38.43 | 35.6 | 36.34 | 36.34 | -1.34 (-3.56%) | 2,192,571 |
| 27 Feb 2024 | CNY | 36.1 | 37.77 | 35.92 | 37.68 | 37.68 | +1.24 (+3.40%) | 1,284,355 |
| 26 Feb 2024 | CNY | 35.63 | 36.88 | 35.51 | 36.44 | 36.44 | +0.36 (+1.00%) | 1,186,817 |
| 23 Feb 2024 | CNY | 35.5 | 36.12 | 33.98 | 36.08 | 36.08 | +0.28 (+0.78%) | 2,601,307 |
| 22 Feb 2024 | CNY | 35.03 | 35.8 | 34.55 | 35.8 | 35.8 | +0.54 (+1.53%) | 1,261,135 |
| 21 Feb 2024 | CNY | 35.01 | 36.25 | 35.01 | 35.26 | 35.26 | -0.01 (-0.03%) | 1,194,950 |
| 20 Feb 2024 | CNY | 35.19 | 35.48 | 34.56 | 35.27 | 35.27 | 0.0 (0.0%) | 676,187 |
| 19 Feb 2024 | CNY | 34.95 | 35.9 | 33.46 | 35.27 | 35.27 | +0.57 (+1.64%) | 1,332,096 |
| 8 Feb 2024 | CNY | 33.49 | 34.9 | 33.03 | 34.7 | 34.7 | +1.27 (+3.80%) | 880,177 |
| 7 Feb 2024 | CNY | 32.45 | 33.69 | 31.83 | 33.43 | 33.43 | +0.98 (+3.02%) | 1,886,429 |
| 6 Feb 2024 | CNY | 29.6 | 33.82 | 28.78 | 32.45 | 32.45 | +2.02 (+6.64%) | 2,046,483 |
| 5 Feb 2024 | CNY | 30 | 31.06 | 29.01 | 30.43 | 30.43 | -0.77 (-2.47%) | 1,602,237 |
| 2 Feb 2024 | CNY | 31.67 | 31.67 | 29.79 | 31.2 | 31.2 | 0.0 (0.0%) | 1,517,430 |
| 1 Feb 2024 | CNY | 30.15 | 31.6 | 29.2 | 31.2 | 31.2 | +0.47 (+1.53%) | 1,463,363 |
