| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 24.64 | 24.74 | 24.02 | 24.25 | 24.25 | -0.27 (-1.10%) | 10,077,408 |
| 20 Mar 2024 | CNY | 24.98 | 25.26 | 24.08 | 24.52 | 24.52 | -0.43 (-1.72%) | 16,151,349 |
| 19 Mar 2024 | CNY | 26.2 | 26.34 | 24.83 | 24.95 | 24.95 | -1.3 (-4.95%) | 15,614,311 |
| 18 Mar 2024 | CNY | 25.85 | 26.32 | 25.52 | 26.25 | 26.25 | +0.37 (+1.43%) | 9,308,191 |
| 15 Mar 2024 | CNY | 25.9 | 26.01 | 25.1 | 25.88 | 25.88 | -0.13 (-0.50%) | 11,541,161 |
| 14 Mar 2024 | CNY | 25.9 | 26.29 | 25.46 | 26.01 | 26.01 | -0.28 (-1.07%) | 11,196,909 |
| 13 Mar 2024 | CNY | 25.11 | 27.57 | 25.11 | 26.29 | 26.29 | +1 (+3.95%) | 23,728,665 |
| 12 Mar 2024 | CNY | 25.52 | 25.52 | 24.85 | 25.29 | 25.29 | -0.24 (-0.94%) | 11,416,179 |
| 11 Mar 2024 | CNY | 24.67 | 25.77 | 24.4 | 25.53 | 25.53 | +0.73 (+2.94%) | 17,447,151 |
| 8 Mar 2024 | CNY | 23.6 | 24.97 | 23.45 | 24.8 | 24.8 | +1.27 (+5.40%) | 13,151,018 |
| 7 Mar 2024 | CNY | 24.09 | 24.61 | 23.53 | 23.53 | 23.53 | -0.63 (-2.61%) | 10,755,011 |
| 6 Mar 2024 | CNY | 24.24 | 24.52 | 23.67 | 24.16 | 24.16 | -0.64 (-2.58%) | 14,283,526 |
| 5 Mar 2024 | CNY | 24.79 | 25.06 | 23.93 | 24.8 | 24.8 | +0.01 (+0.04%) | 23,569,326 |
| 4 Mar 2024 | CNY | 26.4 | 26.58 | 24.5 | 24.79 | 24.79 | -0.98 (-3.80%) | 29,248,416 |
| 1 Mar 2024 | CNY | 24.15 | 25.77 | 23.55 | 25.77 | 25.77 | +2.34 (+9.99%) | 40,910,938 |
| 29 Feb 2024 | CNY | 21.29 | 23.43 | 21.19 | 23.43 | 23.43 | +2.13 (+10%) | 26,906,790 |
| 28 Feb 2024 | CNY | 21.9 | 23.09 | 21.29 | 21.3 | 21.3 | -0.24 (-1.11%) | 24,203,725 |
| 27 Feb 2024 | CNY | 20.72 | 21.57 | 20.62 | 21.54 | 21.54 | +0.68 (+3.26%) | 14,345,312 |
| 26 Feb 2024 | CNY | 20.5 | 20.92 | 20.22 | 20.86 | 20.86 | +0.31 (+1.51%) | 13,857,103 |
| 23 Feb 2024 | CNY | 20.62 | 20.74 | 20.31 | 20.55 | 20.55 | +0.01 (+0.05%) | 10,507,300 |
| 22 Feb 2024 | CNY | 20.13 | 20.89 | 20.01 | 20.54 | 20.54 | +0.21 (+1.03%) | 13,500,225 |
| 21 Feb 2024 | CNY | 19.95 | 20.82 | 19.33 | 20.33 | 20.33 | -0.22 (-1.07%) | 19,519,250 |
| 20 Feb 2024 | CNY | 19.87 | 20.88 | 19.5 | 20.55 | 20.55 | +0.56 (+2.80%) | 14,175,129 |
| 19 Feb 2024 | CNY | 19.9 | 20.07 | 19.3 | 19.99 | 19.99 | +0.29 (+1.47%) | 13,729,779 |
| 8 Feb 2024 | CNY | 18.67 | 20.09 | 18.46 | 19.7 | 19.7 | +1.06 (+5.69%) | 19,846,642 |
| 7 Feb 2024 | CNY | 18.74 | 19.05 | 18.31 | 18.64 | 18.64 | -0.05 (-0.27%) | 16,434,690 |
| 6 Feb 2024 | CNY | 17.06 | 18.85 | 16.9 | 18.69 | 18.69 | +1.37 (+7.91%) | 13,418,768 |
| 5 Feb 2024 | CNY | 18.11 | 18.11 | 16.65 | 17.32 | 17.32 | -0.79 (-4.36%) | 17,077,375 |
| 2 Feb 2024 | CNY | 18.83 | 19.24 | 17.63 | 18.11 | 18.11 | -0.88 (-4.63%) | 16,920,387 |
| 1 Feb 2024 | CNY | 19.45 | 19.69 | 18.65 | 18.99 | 18.99 | -0.41 (-2.11%) | 23,839,500 |
