| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 17.22 | 17.5 | 16.7 | 17.31 | 17.31 | -0.05 (-0.29%) | 25,948,148 |
| 15 Mar 2024 | CNY | 17.46 | 17.46 | 17.1 | 17.36 | 17.36 | -0.1 (-0.57%) | 10,571,362 |
| 14 Mar 2024 | CNY | 17.73 | 17.77 | 17.16 | 17.46 | 17.46 | -0.31 (-1.74%) | 21,219,689 |
| 13 Mar 2024 | CNY | 19.29 | 19.29 | 17.66 | 17.77 | 17.77 | -0.76 (-4.10%) | 31,429,281 |
| 12 Mar 2024 | CNY | 18.4 | 18.78 | 18.2 | 18.53 | 18.53 | -0.06 (-0.32%) | 13,704,178 |
| 11 Mar 2024 | CNY | 18.23 | 19.13 | 18 | 18.59 | 18.59 | +0.36 (+1.97%) | 24,205,846 |
| 8 Mar 2024 | CNY | 16.79 | 18.28 | 16.79 | 18.23 | 18.23 | +1.3 (+7.68%) | 19,004,487 |
| 7 Mar 2024 | CNY | 17.16 | 17.33 | 16.76 | 16.93 | 16.93 | -0.22 (-1.28%) | 9,730,017 |
| 6 Mar 2024 | CNY | 16.87 | 17.26 | 16.61 | 17.15 | 17.15 | +0.2 (+1.18%) | 8,114,842 |
| 5 Mar 2024 | CNY | 16.8 | 17.03 | 16.57 | 16.95 | 16.95 | -0.06 (-0.35%) | 9,561,524 |
| 4 Mar 2024 | CNY | 17.21 | 17.46 | 16.9 | 17.01 | 17.01 | -0.15 (-0.87%) | 14,016,458 |
| 1 Mar 2024 | CNY | 16.7 | 17.25 | 16.6 | 17.16 | 17.16 | +0.53 (+3.19%) | 15,562,355 |
| 29 Feb 2024 | CNY | 15.66 | 16.65 | 15.6 | 16.63 | 16.63 | +0.95 (+6.06%) | 15,149,488 |
| 28 Feb 2024 | CNY | 16.1 | 16.68 | 15.68 | 15.68 | 15.68 | -0.32 (-2%) | 18,158,572 |
| 27 Feb 2024 | CNY | 15.65 | 16 | 15.54 | 16 | 16 | +0.29 (+1.85%) | 11,843,940 |
| 26 Feb 2024 | CNY | 15.83 | 15.92 | 15.6 | 15.71 | 15.71 | -0.11 (-0.70%) | 6,377,316 |
| 23 Feb 2024 | CNY | 15.54 | 15.85 | 15.22 | 15.82 | 15.82 | +0.32 (+2.06%) | 8,835,682 |
| 22 Feb 2024 | CNY | 15.5 | 15.69 | 15.35 | 15.5 | 15.5 | +0.29 (+1.91%) | 7,356,598 |
| 21 Feb 2024 | CNY | 15 | 15.88 | 14.81 | 15.21 | 15.21 | +0.12 (+0.80%) | 14,153,827 |
| 20 Feb 2024 | CNY | 15.49 | 15.49 | 14.96 | 15.09 | 15.09 | -0.4 (-2.58%) | 7,747,300 |
| 19 Feb 2024 | CNY | 15.6 | 15.8 | 15.36 | 15.49 | 15.49 | +0.24 (+1.57%) | 8,887,471 |
| 8 Feb 2024 | CNY | 15.15 | 16 | 14.93 | 15.25 | 15.25 | +0.11 (+0.73%) | 14,131,032 |
| 7 Feb 2024 | CNY | 14.22 | 15.33 | 14 | 15.14 | 15.14 | +1.07 (+7.60%) | 15,278,435 |
| 6 Feb 2024 | CNY | 12.8 | 14.07 | 12.73 | 14.07 | 14.07 | +1.28 (+10.01%) | 12,076,649 |
| 5 Feb 2024 | CNY | 13.42 | 13.42 | 12.38 | 12.79 | 12.79 | -0.65 (-4.84%) | 9,777,438 |
| 2 Feb 2024 | CNY | 14.15 | 14.3 | 12.91 | 13.44 | 13.44 | -0.65 (-4.61%) | 11,403,900 |
| 1 Feb 2024 | CNY | 14.02 | 14.56 | 13.83 | 14.09 | 14.09 | +0.07 (+0.50%) | 8,740,900 |
| 31 Jan 2024 | CNY | 14.3 | 14.42 | 13.85 | 14.02 | 14.02 | -0.31 (-2.16%) | 11,046,735 |
| 30 Jan 2024 | CNY | 15 | 15.1 | 14.28 | 14.33 | 14.33 | -0.74 (-4.91%) | 10,790,049 |
| 29 Jan 2024 | CNY | 15.96 | 15.98 | 15.01 | 15.07 | 15.07 | -0.81 (-5.10%) | 9,075,056 |
