| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 19.51 | 19.95 | 19.46 | 19.9 | 19.9 | +0.34 (+1.74%) | 4,656,011 |
| 7 Mar 2024 | CNY | 19.7 | 19.79 | 19.42 | 19.56 | 19.56 | -0.04 (-0.20%) | 5,403,402 |
| 6 Mar 2024 | CNY | 18.76 | 19.89 | 18.72 | 19.6 | 19.6 | +0.77 (+4.09%) | 7,673,481 |
| 5 Mar 2024 | CNY | 18.83 | 18.99 | 18.62 | 18.83 | 18.83 | -0.05 (-0.26%) | 4,341,238 |
| 4 Mar 2024 | CNY | 18.6 | 18.88 | 18.41 | 18.88 | 18.88 | +0.19 (+1.02%) | 3,612,711 |
| 1 Mar 2024 | CNY | 19.06 | 19.14 | 18.5 | 18.69 | 18.69 | -0.47 (-2.45%) | 5,741,572 |
| 29 Feb 2024 | CNY | 19.03 | 19.33 | 18.92 | 19.16 | 19.16 | +0.03 (+0.16%) | 4,545,384 |
| 28 Feb 2024 | CNY | 19.3 | 19.57 | 19 | 19.13 | 19.13 | -0.15 (-0.78%) | 4,712,607 |
| 27 Feb 2024 | CNY | 19.05 | 19.33 | 18.98 | 19.28 | 19.28 | +0.2 (+1.05%) | 1,990,977 |
| 26 Feb 2024 | CNY | 19.41 | 19.51 | 19.01 | 19.08 | 19.08 | -0.33 (-1.70%) | 3,221,962 |
| 23 Feb 2024 | CNY | 19.45 | 19.78 | 19.29 | 19.41 | 19.41 | -0.05 (-0.26%) | 3,694,079 |
| 22 Feb 2024 | CNY | 18.96 | 19.53 | 18.96 | 19.46 | 19.46 | +0.38 (+1.99%) | 3,080,284 |
| 21 Feb 2024 | CNY | 19.05 | 19.39 | 18.91 | 19.08 | 19.08 | -0.19 (-0.99%) | 4,065,946 |
| 20 Feb 2024 | CNY | 19.37 | 19.37 | 18.8 | 19.27 | 19.27 | -0.09 (-0.46%) | 4,051,250 |
| 19 Feb 2024 | CNY | 18.38 | 19.36 | 18.2 | 19.36 | 19.36 | +0.97 (+5.27%) | 5,235,144 |
| 8 Feb 2024 | CNY | 18.25 | 18.53 | 17.77 | 18.39 | 18.39 | +0.06 (+0.33%) | 5,456,736 |
| 7 Feb 2024 | CNY | 18.84 | 18.85 | 18.01 | 18.33 | 18.33 | -0.51 (-2.71%) | 4,585,103 |
| 6 Feb 2024 | CNY | 18.38 | 18.97 | 18.21 | 18.84 | 18.84 | +0.46 (+2.50%) | 3,952,583 |
| 5 Feb 2024 | CNY | 18.49 | 18.72 | 17.95 | 18.38 | 18.38 | -0.13 (-0.70%) | 3,713,318 |
| 2 Feb 2024 | CNY | 18.89 | 19.01 | 18.08 | 18.51 | 18.51 | -0.31 (-1.65%) | 2,660,670 |
| 1 Feb 2024 | CNY | 18.97 | 19.18 | 18.72 | 18.82 | 18.82 | -0.19 (-1.00%) | 2,366,104 |
| 31 Jan 2024 | CNY | 19.13 | 19.36 | 18.81 | 19.01 | 19.01 | -0.07 (-0.37%) | 2,060,311 |
| 30 Jan 2024 | CNY | 19.18 | 19.49 | 19.04 | 19.08 | 19.08 | -0.2 (-1.04%) | 1,873,160 |
| 29 Jan 2024 | CNY | 19.12 | 19.54 | 19.06 | 19.28 | 19.28 | +0.13 (+0.68%) | 2,547,547 |
| 26 Jan 2024 | CNY | 19.19 | 19.36 | 19 | 19.15 | 19.15 | -0.02 (-0.10%) | 1,990,290 |
| 25 Jan 2024 | CNY | 18.41 | 19.17 | 18.32 | 19.17 | 19.17 | +0.71 (+3.85%) | 2,689,658 |
| 24 Jan 2024 | CNY | 18.15 | 18.46 | 17.91 | 18.46 | 18.46 | +0.27 (+1.48%) | 2,866,392 |
| 23 Jan 2024 | CNY | 17.73 | 18.26 | 17.51 | 18.19 | 18.19 | +0.47 (+2.65%) | 2,232,229 |
| 22 Jan 2024 | CNY | 18.2 | 18.29 | 17.62 | 17.72 | 17.72 | -0.6 (-3.28%) | 1,778,489 |
| 19 Jan 2024 | CNY | 18.38 | 18.44 | 18.15 | 18.32 | 18.32 | -0.16 (-0.87%) | 1,562,978 |
