| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 21.36 | 22.36 | 21.07 | 22.31 | 22.31 | +1.16 (+5.48%) | 30,211,825 |
| 7 Mar 2024 | CNY | 21.85 | 22.07 | 21.15 | 21.15 | 21.15 | -0.59 (-2.71%) | 21,003,174 |
| 6 Mar 2024 | CNY | 21.98 | 22.18 | 21.45 | 21.74 | 21.74 | -0.35 (-1.58%) | 22,788,920 |
| 5 Mar 2024 | CNY | 22.55 | 22.64 | 21.82 | 22.09 | 22.09 | -0.72 (-3.16%) | 27,386,452 |
| 4 Mar 2024 | CNY | 23.33 | 23.4 | 22.38 | 22.81 | 22.81 | -0.21 (-0.91%) | 31,186,695 |
| 1 Mar 2024 | CNY | 22.06 | 23.14 | 21.9 | 23.02 | 23.02 | +0.98 (+4.45%) | 35,335,581 |
| 29 Feb 2024 | CNY | 21 | 22.21 | 20.9 | 22.04 | 22.04 | +1.15 (+5.51%) | 26,997,010 |
| 28 Feb 2024 | CNY | 22.68 | 23.15 | 20.86 | 20.89 | 20.89 | -1.92 (-8.42%) | 37,863,243 |
| 27 Feb 2024 | CNY | 21.65 | 22.81 | 21.35 | 22.81 | 22.81 | +1.48 (+6.94%) | 37,561,718 |
| 26 Feb 2024 | CNY | 21.49 | 21.74 | 21.21 | 21.33 | 21.33 | -0.25 (-1.16%) | 22,228,383 |
| 23 Feb 2024 | CNY | 22.29 | 22.43 | 21.12 | 21.58 | 21.58 | -0.45 (-2.04%) | 32,484,594 |
| 22 Feb 2024 | CNY | 21.99 | 22.45 | 21.63 | 22.03 | 22.03 | +0.38 (+1.76%) | 14,279,371 |
| 21 Feb 2024 | CNY | 21.46 | 22.26 | 21.15 | 21.65 | 21.65 | +0.01 (+0.05%) | 12,775,536 |
| 20 Feb 2024 | CNY | 21.45 | 21.7 | 21.07 | 21.64 | 21.64 | -0.06 (-0.28%) | 11,091,624 |
| 19 Feb 2024 | CNY | 22 | 22.09 | 21.35 | 21.7 | 21.7 | +0.14 (+0.65%) | 17,364,805 |
| 8 Feb 2024 | CNY | 21.39 | 22.89 | 21.03 | 21.56 | 21.56 | +0.53 (+2.52%) | 31,286,662 |
| 7 Feb 2024 | CNY | 19.66 | 21.03 | 19.56 | 21.03 | 21.03 | +1.91 (+9.99%) | 22,950,341 |
| 6 Feb 2024 | CNY | 17.23 | 19.12 | 17.13 | 19.12 | 19.12 | +1.74 (+10.01%) | 13,176,269 |
| 5 Feb 2024 | CNY | 18.18 | 18.28 | 16.75 | 17.38 | 17.38 | -0.8 (-4.40%) | 13,115,565 |
| 2 Feb 2024 | CNY | 18.71 | 19.09 | 17.64 | 18.18 | 18.18 | -0.7 (-3.71%) | 10,835,998 |
| 1 Feb 2024 | CNY | 18.61 | 19.33 | 18.31 | 18.88 | 18.88 | +0.36 (+1.94%) | 9,340,049 |
| 31 Jan 2024 | CNY | 19.5 | 19.67 | 18.37 | 18.52 | 18.52 | -1.07 (-5.46%) | 11,982,590 |
| 30 Jan 2024 | CNY | 20.09 | 20.3 | 19.52 | 19.59 | 19.59 | -0.51 (-2.54%) | 5,485,520 |
| 29 Jan 2024 | CNY | 21.11 | 21.26 | 20.04 | 20.1 | 20.1 | -0.88 (-4.19%) | 8,300,610 |
| 26 Jan 2024 | CNY | 21 | 21.39 | 20.88 | 20.98 | 20.98 | -0.22 (-1.04%) | 6,810,726 |
| 25 Jan 2024 | CNY | 20.69 | 21.35 | 20.18 | 21.2 | 21.2 | +0.66 (+3.21%) | 8,411,110 |
| 24 Jan 2024 | CNY | 20.48 | 20.58 | 19.66 | 20.54 | 20.54 | +0.21 (+1.03%) | 8,798,071 |
| 23 Jan 2024 | CNY | 19.48 | 20.54 | 19.3 | 20.33 | 20.33 | +0.93 (+4.79%) | 12,445,597 |
| 22 Jan 2024 | CNY | 20.59 | 20.8 | 19.36 | 19.4 | 19.4 | -1.3 (-6.28%) | 10,651,562 |
| 19 Jan 2024 | CNY | 20.68 | 21.05 | 20.46 | 20.7 | 20.7 | -0.09 (-0.43%) | 8,257,295 |
