| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 38.37 | 39.38 | 37.51 | 39.14 | 39.14 | +1.14 (+3.00%) | 739,578 |
| 7 Mar 2024 | CNY | 38.62 | 39.5 | 37.79 | 38 | 38 | -0.47 (-1.22%) | 738,171 |
| 6 Mar 2024 | CNY | 37.91 | 38.79 | 37.39 | 38.47 | 38.47 | +0.36 (+0.94%) | 791,998 |
| 5 Mar 2024 | CNY | 39.06 | 39.59 | 37.87 | 38.11 | 38.11 | -1.12 (-2.85%) | 1,012,875 |
| 4 Mar 2024 | CNY | 39.36 | 39.75 | 37.85 | 39.23 | 39.23 | +0.23 (+0.59%) | 978,327 |
| 1 Mar 2024 | CNY | 38 | 39.39 | 37.51 | 39 | 39 | +1.21 (+3.20%) | 1,161,852 |
| 29 Feb 2024 | CNY | 35.29 | 38 | 35.26 | 37.79 | 37.79 | +1.54 (+4.25%) | 1,483,950 |
| 28 Feb 2024 | CNY | 41.64 | 42.67 | 35.81 | 36.25 | 36.25 | -3.05 (-7.76%) | 2,326,435 |
| 27 Feb 2024 | CNY | 37.05 | 39.8 | 36.33 | 39.3 | 39.3 | +2.53 (+6.88%) | 1,461,740 |
| 26 Feb 2024 | CNY | 36.6 | 37.98 | 35.66 | 36.77 | 36.77 | +0.76 (+2.11%) | 1,379,107 |
| 23 Feb 2024 | CNY | 35.77 | 36.2 | 34.65 | 36.01 | 36.01 | +1.21 (+3.48%) | 1,324,924 |
| 22 Feb 2024 | CNY | 33.09 | 35.47 | 33.09 | 34.8 | 34.8 | +1.32 (+3.94%) | 1,116,836 |
| 21 Feb 2024 | CNY | 32.6 | 34.64 | 32.21 | 33.48 | 33.48 | +1.33 (+4.14%) | 1,423,809 |
| 20 Feb 2024 | CNY | 31.44 | 32.5 | 30.68 | 32.15 | 32.15 | +0.85 (+2.72%) | 1,280,117 |
| 19 Feb 2024 | CNY | 30.01 | 32.5 | 29.89 | 31.3 | 31.3 | +1.3 (+4.33%) | 1,406,138 |
| 8 Feb 2024 | CNY | 28.79 | 30.5 | 27.37 | 30 | 30 | +2.74 (+10.05%) | 916,911 |
| 7 Feb 2024 | CNY | 29.05 | 29.91 | 27.08 | 27.26 | 27.26 | -1.73 (-5.97%) | 971,842 |
| 6 Feb 2024 | CNY | 28.55 | 30.39 | 25.88 | 28.99 | 28.99 | +0.34 (+1.19%) | 1,066,425 |
| 5 Feb 2024 | CNY | 33.4 | 33.4 | 27.6 | 28.65 | 28.65 | -5.16 (-15.26%) | 961,421 |
| 2 Feb 2024 | CNY | 36.89 | 37.28 | 33.05 | 33.81 | 33.81 | -3.08 (-8.35%) | 620,730 |
| 1 Feb 2024 | CNY | 37 | 38.38 | 35.95 | 36.89 | 36.89 | -0.27 (-0.73%) | 498,873 |
| 31 Jan 2024 | CNY | 40.9 | 40.98 | 37 | 37.16 | 37.16 | -3.07 (-7.63%) | 578,690 |
| 30 Jan 2024 | CNY | 41.96 | 42.36 | 40.11 | 40.23 | 40.23 | -1.31 (-3.15%) | 410,019 |
| 29 Jan 2024 | CNY | 42.78 | 45.4 | 41.54 | 41.54 | 41.54 | -0.79 (-1.87%) | 609,393 |
| 26 Jan 2024 | CNY | 44.12 | 44.42 | 42.26 | 42.33 | 42.33 | -1.81 (-4.10%) | 618,128 |
| 25 Jan 2024 | CNY | 42.39 | 44.43 | 41.65 | 44.14 | 44.14 | +1.96 (+4.65%) | 645,603 |
| 24 Jan 2024 | CNY | 42.3 | 42.53 | 40.5 | 42.18 | 42.18 | +0.15 (+0.36%) | 445,177 |
| 23 Jan 2024 | CNY | 41.69 | 42.29 | 41.2 | 42.03 | 42.03 | +0.23 (+0.55%) | 325,219 |
| 22 Jan 2024 | CNY | 44.5 | 44.73 | 41.39 | 41.8 | 41.8 | -3.02 (-6.74%) | 474,033 |
| 19 Jan 2024 | CNY | 45.17 | 45.27 | 43.94 | 44.82 | 44.82 | -0.09 (-0.20%) | 356,461 |
