| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 35.62 | 35.79 | 34.18 | 35.01 | 35.01 | -0.65 (-1.82%) | 3,618,534 |
| 21 Mar 2024 | CNY | 36.24 | 36.85 | 35.65 | 35.66 | 35.66 | -0.6 (-1.65%) | 3,858,095 |
| 20 Mar 2024 | CNY | 35.78 | 36.45 | 35.54 | 36.26 | 36.26 | +0.41 (+1.14%) | 3,483,145 |
| 19 Mar 2024 | CNY | 35.2 | 36.4 | 34.86 | 35.85 | 35.85 | +0.57 (+1.62%) | 4,491,546 |
| 18 Mar 2024 | CNY | 35.06 | 35.44 | 34.76 | 35.28 | 35.28 | +0.28 (+0.80%) | 3,959,637 |
| 15 Mar 2024 | CNY | 35.28 | 35.35 | 34.44 | 35 | 35 | -0.28 (-0.79%) | 3,476,411 |
| 14 Mar 2024 | CNY | 35.97 | 35.98 | 34.9 | 35.28 | 35.28 | -1.03 (-2.84%) | 3,452,448 |
| 13 Mar 2024 | CNY | 35.65 | 37.39 | 35.41 | 36.31 | 36.31 | +0.85 (+2.40%) | 5,022,095 |
| 12 Mar 2024 | CNY | 35.32 | 35.74 | 35.2 | 35.46 | 35.46 | +0.37 (+1.05%) | 2,576,334 |
| 11 Mar 2024 | CNY | 34.3 | 35.13 | 33.86 | 35.09 | 35.09 | +0.7 (+2.04%) | 3,294,341 |
| 8 Mar 2024 | CNY | 34.3 | 34.57 | 33.8 | 34.39 | 34.39 | +0.36 (+1.06%) | 2,182,527 |
| 7 Mar 2024 | CNY | 34.8 | 35.39 | 34.03 | 34.03 | 34.03 | -1.18 (-3.35%) | 3,518,719 |
| 6 Mar 2024 | CNY | 35.29 | 35.66 | 34.9 | 35.21 | 35.21 | -0.08 (-0.23%) | 3,272,698 |
| 5 Mar 2024 | CNY | 35.9 | 36.1 | 35.1 | 35.29 | 35.29 | -0.81 (-2.24%) | 4,369,874 |
| 4 Mar 2024 | CNY | 36.6 | 36.9 | 35.85 | 36.1 | 36.1 | -0.06 (-0.17%) | 5,280,906 |
| 1 Mar 2024 | CNY | 34.83 | 36.45 | 34.82 | 36.16 | 36.16 | +1.17 (+3.34%) | 4,903,668 |
| 29 Feb 2024 | CNY | 33.34 | 34.99 | 33.34 | 34.99 | 34.99 | +0.96 (+2.82%) | 5,190,913 |
| 28 Feb 2024 | CNY | 36.05 | 37.27 | 34.02 | 34.03 | 34.03 | -1.55 (-4.36%) | 8,106,742 |
| 27 Feb 2024 | CNY | 34.02 | 35.66 | 33.9 | 35.58 | 35.58 | +1.56 (+4.59%) | 5,103,834 |
| 26 Feb 2024 | CNY | 33.82 | 34.45 | 33.44 | 34.02 | 34.02 | +0.1 (+0.29%) | 3,379,400 |
| 23 Feb 2024 | CNY | 33.58 | 33.94 | 32.9 | 33.92 | 33.92 | +0.74 (+2.23%) | 2,765,205 |
| 22 Feb 2024 | CNY | 32.33 | 33.59 | 32.33 | 33.18 | 33.18 | +0.72 (+2.22%) | 2,976,304 |
| 21 Feb 2024 | CNY | 31.73 | 33.2 | 31.55 | 32.46 | 32.46 | +0.55 (+1.72%) | 3,311,153 |
| 20 Feb 2024 | CNY | 32 | 32.16 | 31.51 | 31.91 | 31.91 | -0.27 (-0.84%) | 2,717,284 |
| 19 Feb 2024 | CNY | 32.36 | 32.7 | 31.36 | 32.18 | 32.18 | +0.47 (+1.48%) | 4,451,346 |
| 8 Feb 2024 | CNY | 30.99 | 32.02 | 29.85 | 31.71 | 31.71 | +1.36 (+4.48%) | 5,508,924 |
| 7 Feb 2024 | CNY | 30.18 | 31.35 | 29.71 | 30.35 | 30.35 | +0.26 (+0.86%) | 4,889,455 |
| 6 Feb 2024 | CNY | 27.48 | 30.25 | 26.84 | 30.09 | 30.09 | +2.61 (+9.50%) | 5,423,628 |
| 5 Feb 2024 | CNY | 28.74 | 28.89 | 25.9 | 27.48 | 27.48 | -1.17 (-4.08%) | 5,368,577 |
| 2 Feb 2024 | CNY | 30.07 | 30.39 | 27.5 | 28.65 | 28.65 | -1.25 (-4.18%) | 3,784,563 |
