| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 31.49 | 31.49 | 30.36 | 30.6 | 30.6 | -0.3 (-0.97%) | 517,459 |
| 20 Mar 2024 | CNY | 29.98 | 31.05 | 29.84 | 30.9 | 30.9 | +0.9 (+3%) | 751,744 |
| 19 Mar 2024 | CNY | 30.01 | 30.8 | 29.66 | 30 | 30 | -0.04 (-0.13%) | 799,790 |
| 18 Mar 2024 | CNY | 29.65 | 30.13 | 29.55 | 30.04 | 30.04 | +0.31 (+1.04%) | 468,992 |
| 15 Mar 2024 | CNY | 29.2 | 29.9 | 29 | 29.73 | 29.73 | +0.42 (+1.43%) | 430,451 |
| 14 Mar 2024 | CNY | 29.66 | 30.02 | 28.8 | 29.31 | 29.31 | -0.57 (-1.91%) | 476,124 |
| 13 Mar 2024 | CNY | 29.7 | 30.3 | 29.41 | 29.88 | 29.88 | +0.12 (+0.40%) | 456,089 |
| 12 Mar 2024 | CNY | 28.6 | 30.18 | 28.55 | 29.76 | 29.76 | +1.18 (+4.13%) | 1,154,413 |
| 11 Mar 2024 | CNY | 29.24 | 29.36 | 28 | 28.58 | 28.58 | -0.66 (-2.26%) | 1,187,487 |
| 8 Mar 2024 | CNY | 29.17 | 29.86 | 28.82 | 29.24 | 29.24 | +0.08 (+0.27%) | 651,315 |
| 7 Mar 2024 | CNY | 28.58 | 29.84 | 28.34 | 29.16 | 29.16 | +0.71 (+2.50%) | 1,046,352 |
| 6 Mar 2024 | CNY | 26.9 | 29.19 | 26.85 | 28.45 | 28.45 | +1.45 (+5.37%) | 1,583,705 |
| 5 Mar 2024 | CNY | 27.59 | 27.67 | 26.52 | 27 | 27 | -0.26 (-0.95%) | 551,505 |
| 4 Mar 2024 | CNY | 27.6 | 27.74 | 26.66 | 27.26 | 27.26 | -0.34 (-1.23%) | 497,827 |
| 1 Mar 2024 | CNY | 27.97 | 28.21 | 27.03 | 27.6 | 27.6 | -0.28 (-1.00%) | 454,552 |
| 29 Feb 2024 | CNY | 27 | 28.32 | 26.63 | 27.88 | 27.88 | +0.51 (+1.86%) | 853,897 |
| 28 Feb 2024 | CNY | 29.33 | 29.65 | 26.62 | 27.37 | 27.37 | -1.92 (-6.56%) | 1,153,584 |
| 27 Feb 2024 | CNY | 29.59 | 29.59 | 28.78 | 29.29 | 29.29 | -0.17 (-0.58%) | 669,518 |
| 26 Feb 2024 | CNY | 28.9 | 29.88 | 28.55 | 29.46 | 29.46 | +0.68 (+2.36%) | 755,192 |
| 23 Feb 2024 | CNY | 27.94 | 28.92 | 27.62 | 28.78 | 28.78 | +1.06 (+3.82%) | 733,321 |
| 22 Feb 2024 | CNY | 27.03 | 27.8 | 26.53 | 27.72 | 27.72 | +0.64 (+2.36%) | 978,258 |
| 21 Feb 2024 | CNY | 26.95 | 27.9 | 26.61 | 27.08 | 27.08 | -0.02 (-0.07%) | 1,046,780 |
| 20 Feb 2024 | CNY | 26.88 | 27.19 | 26.38 | 27.1 | 27.1 | -0.1 (-0.37%) | 564,407 |
| 19 Feb 2024 | CNY | 27 | 27.93 | 26.3 | 27.2 | 27.2 | +0.05 (+0.18%) | 606,514 |
| 8 Feb 2024 | CNY | 24.71 | 28.5 | 23.6 | 27.15 | 27.15 | +1.93 (+7.65%) | 1,381,049 |
| 7 Feb 2024 | CNY | 25.4 | 26.44 | 21.48 | 25.22 | 25.22 | -0.78 (-3%) | 2,232,873 |
| 6 Feb 2024 | CNY | 24.56 | 26 | 21 | 26 | 26 | +1 (+4%) | 1,893,664 |
| 5 Feb 2024 | CNY | 28 | 28.19 | 24 | 25 | 25 | -3.3 (-11.66%) | 1,965,759 |
| 2 Feb 2024 | CNY | 28.94 | 28.94 | 26.5 | 28.3 | 28.3 | -0.21 (-0.74%) | 983,299 |
| 1 Feb 2024 | CNY | 27.72 | 29 | 26.73 | 28.51 | 28.51 | +0.26 (+0.92%) | 662,999 |
