| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 22.81 | 23.65 | 22.81 | 23.18 | 23.18 | +0.17 (+0.74%) | 12,768,978 |
| 13 Mar 2024 | CNY | 22.57 | 23.33 | 22.57 | 23.01 | 23.01 | +0.46 (+2.04%) | 14,208,054 |
| 12 Mar 2024 | CNY | 22.89 | 22.9 | 22.31 | 22.55 | 22.55 | -0.35 (-1.53%) | 11,949,848 |
| 11 Mar 2024 | CNY | 22.13 | 23 | 21.95 | 22.9 | 22.9 | +0.78 (+3.53%) | 19,345,151 |
| 8 Mar 2024 | CNY | 21.28 | 22.24 | 21.24 | 22.12 | 22.12 | +0.92 (+4.34%) | 17,284,752 |
| 7 Mar 2024 | CNY | 21.47 | 21.78 | 21.11 | 21.2 | 21.2 | -0.2 (-0.93%) | 13,920,533 |
| 6 Mar 2024 | CNY | 21 | 21.62 | 20.95 | 21.4 | 21.4 | +0.31 (+1.47%) | 13,592,278 |
| 5 Mar 2024 | CNY | 21.2 | 21.2 | 20.85 | 21.09 | 21.09 | -0.18 (-0.85%) | 11,588,218 |
| 4 Mar 2024 | CNY | 21.43 | 21.49 | 20.96 | 21.27 | 21.27 | -0.34 (-1.57%) | 14,235,251 |
| 1 Mar 2024 | CNY | 21.81 | 21.94 | 21.55 | 21.61 | 21.61 | -0.16 (-0.73%) | 10,602,021 |
| 29 Feb 2024 | CNY | 20.71 | 21.77 | 20.56 | 21.77 | 21.77 | +1.02 (+4.92%) | 17,697,177 |
| 28 Feb 2024 | CNY | 21.51 | 21.84 | 20.75 | 20.75 | 20.75 | -0.72 (-3.35%) | 13,669,151 |
| 27 Feb 2024 | CNY | 21.09 | 21.57 | 20.91 | 21.47 | 21.47 | +0.21 (+0.99%) | 13,679,462 |
| 26 Feb 2024 | CNY | 21.01 | 21.45 | 20.6 | 21.26 | 21.26 | +0.17 (+0.81%) | 14,163,611 |
| 23 Feb 2024 | CNY | 21.5 | 21.52 | 20.6 | 21.09 | 21.09 | -0.3 (-1.40%) | 13,536,113 |
| 22 Feb 2024 | CNY | 21.46 | 21.69 | 21.08 | 21.39 | 21.39 | -0.01 (-0.05%) | 9,185,559 |
| 21 Feb 2024 | CNY | 21.13 | 21.96 | 20.86 | 21.4 | 21.4 | +0.12 (+0.56%) | 10,813,565 |
| 20 Feb 2024 | CNY | 21.32 | 21.6 | 20.96 | 21.28 | 21.28 | -0.24 (-1.12%) | 11,165,844 |
| 19 Feb 2024 | CNY | 22.09 | 22.09 | 21.3 | 21.52 | 21.52 | -0.2 (-0.92%) | 13,901,733 |
| 8 Feb 2024 | CNY | 22.06 | 23.17 | 21.63 | 21.72 | 21.72 | -0.32 (-1.45%) | 22,673,124 |
| 7 Feb 2024 | CNY | 21.04 | 22.69 | 21.04 | 22.04 | 22.04 | +0.9 (+4.26%) | 24,366,357 |
| 6 Feb 2024 | CNY | 18.95 | 21.22 | 18.9 | 21.14 | 21.14 | +1.74 (+8.97%) | 15,256,334 |
| 5 Feb 2024 | CNY | 18.68 | 20.05 | 18.29 | 19.4 | 19.4 | +0.46 (+2.43%) | 16,233,322 |
| 2 Feb 2024 | CNY | 18.64 | 19.25 | 18.34 | 18.94 | 18.94 | +0.4 (+2.16%) | 15,078,181 |
| 1 Feb 2024 | CNY | 18.52 | 18.96 | 18.32 | 18.54 | 18.54 | -0.1 (-0.54%) | 8,150,497 |
| 31 Jan 2024 | CNY | 18.83 | 19.08 | 18.56 | 18.64 | 18.64 | -0.36 (-1.89%) | 9,823,100 |
| 30 Jan 2024 | CNY | 19.02 | 19.7 | 19 | 19 | 19 | -0.33 (-1.71%) | 8,620,110 |
| 29 Jan 2024 | CNY | 20 | 20.01 | 19.31 | 19.33 | 19.33 | -0.73 (-3.64%) | 11,872,686 |
| 26 Jan 2024 | CNY | 20.71 | 20.96 | 19.7 | 20.06 | 20.06 | -0.8 (-3.84%) | 14,961,480 |
| 25 Jan 2024 | CNY | 20.55 | 20.88 | 20.2 | 20.86 | 20.86 | +0.31 (+1.51%) | 10,195,911 |
