| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 18.45 | 18.69 | 18.27 | 18.49 | 18.49 | +0.04 (+0.22%) | 813,530 |
| 13 Mar 2024 | CNY | 18.44 | 18.54 | 18.27 | 18.45 | 18.45 | -0.01 (-0.05%) | 597,930 |
| 12 Mar 2024 | CNY | 18.16 | 18.46 | 18.01 | 18.46 | 18.46 | +0.3 (+1.65%) | 847,321 |
| 11 Mar 2024 | CNY | 17.8 | 18.16 | 17.8 | 18.16 | 18.16 | +0.29 (+1.62%) | 627,075 |
| 8 Mar 2024 | CNY | 17.82 | 17.93 | 17.5 | 17.87 | 17.87 | +0.11 (+0.62%) | 597,700 |
| 7 Mar 2024 | CNY | 17.96 | 18.02 | 17.58 | 17.76 | 17.76 | -0.07 (-0.39%) | 764,385 |
| 6 Mar 2024 | CNY | 17.64 | 17.99 | 17.51 | 17.83 | 17.83 | +0.2 (+1.13%) | 839,139 |
| 5 Mar 2024 | CNY | 17.92 | 18.08 | 17.46 | 17.63 | 17.63 | -0.5 (-2.76%) | 929,200 |
| 4 Mar 2024 | CNY | 18.57 | 18.57 | 17.82 | 18.13 | 18.13 | -0.1 (-0.55%) | 714,200 |
| 1 Mar 2024 | CNY | 18.11 | 18.3 | 17.97 | 18.23 | 18.23 | +0.21 (+1.17%) | 891,500 |
| 29 Feb 2024 | CNY | 17.18 | 18.02 | 17.13 | 18.02 | 18.02 | +0.58 (+3.33%) | 1,366,799 |
| 28 Feb 2024 | CNY | 18.91 | 19.31 | 17.38 | 17.44 | 17.44 | -1.56 (-8.21%) | 1,996,100 |
| 27 Feb 2024 | CNY | 18.33 | 19 | 18.15 | 19 | 19 | +0.67 (+3.66%) | 1,106,700 |
| 26 Feb 2024 | CNY | 18.2 | 18.62 | 18.06 | 18.33 | 18.33 | +0.12 (+0.66%) | 1,427,400 |
| 23 Feb 2024 | CNY | 17.71 | 18.3 | 17.59 | 18.21 | 18.21 | +0.7 (+4.00%) | 1,216,657 |
| 22 Feb 2024 | CNY | 17.26 | 17.53 | 17.18 | 17.51 | 17.51 | +0.25 (+1.45%) | 821,987 |
| 21 Feb 2024 | CNY | 16.8 | 17.61 | 16.8 | 17.26 | 17.26 | +0.24 (+1.41%) | 1,160,818 |
| 20 Feb 2024 | CNY | 17 | 17.08 | 16.8 | 17.02 | 17.02 | +0.05 (+0.29%) | 789,065 |
| 19 Feb 2024 | CNY | 16.62 | 17 | 16.56 | 16.97 | 16.97 | +0.63 (+3.86%) | 1,481,511 |
| 8 Feb 2024 | CNY | 14.99 | 16.34 | 14.43 | 16.34 | 16.34 | +1.49 (+10.03%) | 1,811,500 |
| 7 Feb 2024 | CNY | 15.58 | 15.98 | 14.71 | 14.85 | 14.85 | -0.9 (-5.71%) | 1,688,999 |
| 6 Feb 2024 | CNY | 15.82 | 16.49 | 14.72 | 15.75 | 15.75 | -0.31 (-1.93%) | 1,652,043 |
| 5 Feb 2024 | CNY | 17.67 | 17.72 | 16.04 | 16.06 | 16.06 | -1.76 (-9.88%) | 1,429,379 |
| 2 Feb 2024 | CNY | 18.99 | 19.26 | 17.04 | 17.82 | 17.82 | -1.1 (-5.81%) | 1,304,640 |
| 1 Feb 2024 | CNY | 19.5 | 19.5 | 18.6 | 18.92 | 18.92 | -0.55 (-2.82%) | 1,067,217 |
| 31 Jan 2024 | CNY | 20.66 | 20.66 | 19.14 | 19.47 | 19.47 | -0.9 (-4.42%) | 1,055,100 |
| 30 Jan 2024 | CNY | 21.2 | 21.2 | 20.29 | 20.37 | 20.37 | -0.63 (-3%) | 816,375 |
| 29 Jan 2024 | CNY | 21.8 | 21.8 | 21 | 21 | 21 | -0.5 (-2.33%) | 883,064 |
| 26 Jan 2024 | CNY | 21.47 | 21.95 | 21.46 | 21.5 | 21.5 | +0.01 (+0.05%) | 772,065 |
| 25 Jan 2024 | CNY | 20.7 | 21.57 | 20.53 | 21.49 | 21.49 | +0.77 (+3.72%) | 1,001,534 |
