| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 36.8 | 38.3 | 35.73 | 35.98 | 35.98 | -1.96 (-5.17%) | 4,418,478 |
| 13 Mar 2024 | CNY | 38 | 41.5 | 36.66 | 37.94 | 37.94 | -0.65 (-1.68%) | 8,272,247 |
| 12 Mar 2024 | CNY | 34.99 | 40 | 34.99 | 38.59 | 38.59 | +3.6 (+10.29%) | 7,415,217 |
| 11 Mar 2024 | CNY | 32.85 | 37.5 | 32.7 | 34.99 | 34.99 | +2.12 (+6.45%) | 5,693,972 |
| 8 Mar 2024 | CNY | 31.98 | 33.33 | 31.18 | 32.87 | 32.87 | +1.35 (+4.28%) | 3,828,714 |
| 7 Mar 2024 | CNY | 33 | 34.19 | 31.52 | 31.52 | 31.52 | -1.83 (-5.49%) | 4,093,060 |
| 6 Mar 2024 | CNY | 32 | 34.1 | 31.4 | 33.35 | 33.35 | +1.35 (+4.22%) | 5,314,986 |
| 5 Mar 2024 | CNY | 30.3 | 32.8 | 29.75 | 32 | 32 | +1.46 (+4.78%) | 4,504,812 |
| 4 Mar 2024 | CNY | 29.6 | 30.85 | 29.43 | 30.54 | 30.54 | +1.35 (+4.62%) | 3,787,993 |
| 1 Mar 2024 | CNY | 29.3 | 29.99 | 28.56 | 29.19 | 29.19 | -0.07 (-0.24%) | 3,052,832 |
| 29 Feb 2024 | CNY | 27.43 | 29.4 | 27.4 | 29.26 | 29.26 | +1.84 (+6.71%) | 3,212,346 |
| 28 Feb 2024 | CNY | 30.25 | 31.03 | 27.34 | 27.42 | 27.42 | -2.61 (-8.69%) | 3,999,594 |
| 27 Feb 2024 | CNY | 29.59 | 30.23 | 29.05 | 30.03 | 30.03 | -0.07 (-0.23%) | 2,945,215 |
| 26 Feb 2024 | CNY | 29.15 | 30.75 | 28.6 | 30.1 | 30.1 | +1.84 (+6.51%) | 3,606,814 |
| 23 Feb 2024 | CNY | 27.99 | 28.43 | 27.18 | 28.26 | 28.26 | +0.47 (+1.69%) | 2,268,150 |
| 22 Feb 2024 | CNY | 26.35 | 28.8 | 25.95 | 27.79 | 27.79 | +1.69 (+6.48%) | 3,170,197 |
| 21 Feb 2024 | CNY | 25.75 | 27.21 | 25.7 | 26.1 | 26.1 | +0.15 (+0.58%) | 1,782,394 |
| 20 Feb 2024 | CNY | 26.17 | 26.17 | 25.53 | 25.95 | 25.95 | -0.35 (-1.33%) | 1,314,045 |
| 19 Feb 2024 | CNY | 25.9 | 26.45 | 25.17 | 26.3 | 26.3 | +0.3 (+1.15%) | 1,881,336 |
| 8 Feb 2024 | CNY | 23.26 | 26.33 | 22.87 | 26 | 26 | +2.68 (+11.49%) | 2,526,137 |
| 7 Feb 2024 | CNY | 23.28 | 24.47 | 22.05 | 23.32 | 23.32 | +0.03 (+0.13%) | 3,094,956 |
| 6 Feb 2024 | CNY | 22.52 | 24.41 | 20.88 | 23.29 | 23.29 | +0.89 (+3.97%) | 2,887,766 |
| 5 Feb 2024 | CNY | 25.23 | 25.27 | 21 | 22.4 | 22.4 | -3.24 (-12.64%) | 2,420,423 |
| 2 Feb 2024 | CNY | 28.29 | 28.29 | 24.87 | 25.64 | 25.64 | -2.53 (-8.98%) | 2,145,873 |
| 1 Feb 2024 | CNY | 27.6 | 28.85 | 26.66 | 28.17 | 28.17 | +0.47 (+1.70%) | 1,203,705 |
| 31 Jan 2024 | CNY | 29.3 | 29.38 | 27.68 | 27.7 | 27.7 | -1.81 (-6.13%) | 1,650,697 |
| 30 Jan 2024 | CNY | 30.8 | 30.9 | 29.4 | 29.51 | 29.51 | -1.46 (-4.71%) | 1,307,755 |
| 29 Jan 2024 | CNY | 31.99 | 34.29 | 30.77 | 30.97 | 30.97 | -0.2 (-0.64%) | 2,085,702 |
| 26 Jan 2024 | CNY | 32.13 | 33.51 | 31.03 | 31.17 | 31.17 | -0.23 (-0.73%) | 2,124,165 |
| 25 Jan 2024 | CNY | 29.5 | 32.15 | 29.03 | 31.4 | 31.4 | +2.39 (+8.24%) | 2,535,266 |
