| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 20.45 | 20.99 | 20.38 | 20.93 | 20.93 | +0.57 (+2.80%) | 1,562,748 |
| 15 Mar 2024 | CNY | 19.77 | 20.42 | 19.77 | 20.36 | 20.36 | +0.43 (+2.16%) | 1,509,102 |
| 14 Mar 2024 | CNY | 20.5 | 20.6 | 19.6 | 19.93 | 19.93 | -0.55 (-2.69%) | 1,436,500 |
| 13 Mar 2024 | CNY | 20.4 | 20.65 | 20.1 | 20.48 | 20.48 | +0.08 (+0.39%) | 1,404,338 |
| 12 Mar 2024 | CNY | 20.11 | 20.48 | 19.7 | 20.4 | 20.4 | +0.3 (+1.49%) | 1,387,078 |
| 11 Mar 2024 | CNY | 19.53 | 20.1 | 19.53 | 20.1 | 20.1 | +0.57 (+2.92%) | 1,564,760 |
| 8 Mar 2024 | CNY | 19.5 | 19.89 | 19.04 | 19.53 | 19.53 | +0.03 (+0.15%) | 1,668,472 |
| 7 Mar 2024 | CNY | 19.58 | 20.1 | 19.4 | 19.5 | 19.5 | -0.02 (-0.10%) | 1,500,000 |
| 6 Mar 2024 | CNY | 19 | 19.87 | 18.5 | 19.52 | 19.52 | +0.73 (+3.89%) | 1,871,309 |
| 5 Mar 2024 | CNY | 18.91 | 19.19 | 18.71 | 18.79 | 18.79 | -0.27 (-1.42%) | 1,364,000 |
| 4 Mar 2024 | CNY | 19.6 | 19.73 | 18.68 | 19.06 | 19.06 | -0.61 (-3.10%) | 1,726,200 |
| 1 Mar 2024 | CNY | 20.75 | 20.92 | 19.26 | 19.67 | 19.67 | -0.16 (-0.81%) | 2,096,074 |
| 29 Feb 2024 | CNY | 18.03 | 19.85 | 17.81 | 19.83 | 19.83 | +1.17 (+6.27%) | 2,748,878 |
| 28 Feb 2024 | CNY | 20.76 | 21.27 | 18.66 | 18.66 | 18.66 | -2.07 (-9.99%) | 3,480,074 |
| 27 Feb 2024 | CNY | 20.17 | 20.99 | 19.71 | 20.73 | 20.73 | +0.43 (+2.12%) | 2,506,474 |
| 26 Feb 2024 | CNY | 20.13 | 21.1 | 19.34 | 20.3 | 20.3 | +0.39 (+1.96%) | 3,062,476 |
| 23 Feb 2024 | CNY | 19.24 | 19.99 | 19.01 | 19.91 | 19.91 | +0.65 (+3.37%) | 2,010,671 |
| 22 Feb 2024 | CNY | 18.19 | 19.37 | 18.19 | 19.26 | 19.26 | +0.99 (+5.42%) | 2,603,877 |
| 21 Feb 2024 | CNY | 17.69 | 18.99 | 17.45 | 18.27 | 18.27 | +0.48 (+2.70%) | 2,560,871 |
| 20 Feb 2024 | CNY | 17.7 | 18.05 | 17.24 | 17.79 | 17.79 | -0.02 (-0.11%) | 2,159,750 |
| 19 Feb 2024 | CNY | 17.21 | 17.83 | 16.6 | 17.81 | 17.81 | +0.38 (+2.18%) | 3,185,243 |
| 8 Feb 2024 | CNY | 15.1 | 17.55 | 15.09 | 17.43 | 17.43 | +0.66 (+3.94%) | 4,508,827 |
| 7 Feb 2024 | CNY | 18.4 | 18.4 | 16.77 | 16.77 | 16.77 | -1.86 (-9.98%) | 2,493,176 |
| 6 Feb 2024 | CNY | 19.47 | 19.53 | 18.63 | 18.63 | 18.63 | -2.07 (-10.00%) | 1,854,974 |
| 5 Feb 2024 | CNY | 22.31 | 22.31 | 20.7 | 20.7 | 20.7 | -2.3 (-10.00%) | 575,274 |
| 2 Feb 2024 | CNY | 21.86 | 23 | 19.68 | 23 | 23 | +1.15 (+5.26%) | 1,596,570 |
| 1 Feb 2024 | CNY | 22.51 | 23.5 | 20.42 | 21.85 | 21.85 | -0.52 (-2.32%) | 2,399,695 |
| 31 Jan 2024 | CNY | 24.11 | 24.66 | 22.37 | 22.37 | 22.37 | -2.49 (-10.02%) | 2,126,574 |
| 30 Jan 2024 | CNY | 25.74 | 25.74 | 22.82 | 24.86 | 24.86 | -0.49 (-1.93%) | 3,038,474 |
| 29 Jan 2024 | CNY | 26.01 | 26.22 | 25 | 25.35 | 25.35 | -0.69 (-2.65%) | 1,473,374 |
