| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 31.79 | 32.27 | 31.01 | 31.15 | 31.15 | -0.68 (-2.14%) | 759,283 |
| 21 Mar 2024 | CNY | 31.93 | 32.54 | 31.12 | 31.83 | 31.83 | -0.02 (-0.06%) | 935,953 |
| 20 Mar 2024 | CNY | 31.87 | 32.06 | 31.2 | 31.85 | 31.85 | +0.06 (+0.19%) | 851,018 |
| 19 Mar 2024 | CNY | 31.56 | 32.25 | 31.27 | 31.79 | 31.79 | +0.3 (+0.95%) | 1,040,392 |
| 18 Mar 2024 | CNY | 30.61 | 31.49 | 30.61 | 31.49 | 31.49 | +0.76 (+2.47%) | 839,876 |
| 15 Mar 2024 | CNY | 30.1 | 30.79 | 30.01 | 30.73 | 30.73 | +0.21 (+0.69%) | 823,769 |
| 14 Mar 2024 | CNY | 31.07 | 31.4 | 29.82 | 30.52 | 30.52 | -0.87 (-2.77%) | 1,164,676 |
| 13 Mar 2024 | CNY | 31.25 | 31.95 | 30.96 | 31.39 | 31.39 | +0.7 (+2.28%) | 1,324,480 |
| 12 Mar 2024 | CNY | 30.25 | 31.24 | 30.25 | 30.69 | 30.69 | +0.49 (+1.62%) | 834,991 |
| 11 Mar 2024 | CNY | 29.74 | 30.2 | 29.35 | 30.2 | 30.2 | +0.46 (+1.55%) | 690,903 |
| 8 Mar 2024 | CNY | 28.93 | 29.89 | 28.9 | 29.74 | 29.74 | +0.83 (+2.87%) | 949,372 |
| 7 Mar 2024 | CNY | 29.99 | 30.28 | 28.88 | 28.91 | 28.91 | -0.71 (-2.40%) | 825,589 |
| 6 Mar 2024 | CNY | 29 | 29.99 | 28.9 | 29.62 | 29.62 | -0.04 (-0.13%) | 854,368 |
| 5 Mar 2024 | CNY | 30.1 | 30.54 | 29.3 | 29.66 | 29.66 | -0.73 (-2.40%) | 1,013,779 |
| 4 Mar 2024 | CNY | 30.28 | 31.1 | 29.39 | 30.39 | 30.39 | +0.09 (+0.30%) | 1,346,878 |
| 1 Mar 2024 | CNY | 29.5 | 30.62 | 29.5 | 30.3 | 30.3 | +0.8 (+2.71%) | 1,563,607 |
| 29 Feb 2024 | CNY | 27.45 | 29.52 | 27.3 | 29.5 | 29.5 | +1.67 (+6.00%) | 1,610,329 |
| 28 Feb 2024 | CNY | 30.84 | 31.75 | 27.8 | 27.83 | 27.83 | -3.04 (-9.85%) | 2,260,047 |
| 27 Feb 2024 | CNY | 29.36 | 30.9 | 28.87 | 30.87 | 30.87 | +1.13 (+3.80%) | 1,267,255 |
| 26 Feb 2024 | CNY | 28.8 | 30.5 | 28.5 | 29.74 | 29.74 | +0.86 (+2.98%) | 1,414,106 |
| 23 Feb 2024 | CNY | 28.24 | 29.17 | 27.65 | 28.88 | 28.88 | +1.12 (+4.03%) | 1,574,322 |
| 22 Feb 2024 | CNY | 26.58 | 27.91 | 26.55 | 27.76 | 27.76 | +0.59 (+2.17%) | 1,460,178 |
| 21 Feb 2024 | CNY | 26.8 | 28.43 | 26.31 | 27.17 | 27.17 | +0.51 (+1.91%) | 2,031,017 |
| 20 Feb 2024 | CNY | 26.14 | 26.88 | 25.23 | 26.66 | 26.66 | +0.39 (+1.48%) | 1,558,867 |
| 19 Feb 2024 | CNY | 25.84 | 27.56 | 25.7 | 26.27 | 26.27 | +0.67 (+2.62%) | 2,455,324 |
| 8 Feb 2024 | CNY | 20.88 | 25.6 | 20.88 | 25.6 | 25.6 | +4.17 (+19.46%) | 2,793,314 |
| 7 Feb 2024 | CNY | 22.5 | 23.34 | 21 | 21.43 | 21.43 | -1.06 (-4.71%) | 2,517,684 |
| 6 Feb 2024 | CNY | 21.53 | 23.35 | 20.18 | 22.49 | 22.49 | +0.46 (+2.09%) | 2,307,992 |
| 5 Feb 2024 | CNY | 24.7 | 25 | 21.05 | 22.03 | 22.03 | -3.14 (-12.48%) | 2,135,283 |
| 2 Feb 2024 | CNY | 27.88 | 27.88 | 24.32 | 25.17 | 25.17 | -2 (-7.36%) | 1,424,688 |
