| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 19.41 | 19.77 | 19.32 | 19.38 | 19.38 | -0.22 (-1.12%) | 4,211,854 |
| 21 Mar 2024 | CNY | 19.57 | 19.76 | 19.21 | 19.6 | 19.6 | +0.04 (+0.20%) | 6,006,931 |
| 20 Mar 2024 | CNY | 18.7 | 20.2 | 18.65 | 19.56 | 19.56 | +0.77 (+4.10%) | 14,392,927 |
| 19 Mar 2024 | CNY | 18.54 | 18.94 | 18.48 | 18.79 | 18.79 | +0.19 (+1.02%) | 4,446,202 |
| 18 Mar 2024 | CNY | 18.31 | 18.62 | 18.25 | 18.6 | 18.6 | +0.29 (+1.58%) | 3,575,755 |
| 15 Mar 2024 | CNY | 17.97 | 18.33 | 17.95 | 18.31 | 18.31 | +0.25 (+1.38%) | 3,152,421 |
| 14 Mar 2024 | CNY | 18.32 | 18.41 | 17.95 | 18.06 | 18.06 | -0.18 (-0.99%) | 2,761,928 |
| 13 Mar 2024 | CNY | 18.34 | 18.37 | 18.03 | 18.24 | 18.24 | -0.17 (-0.92%) | 3,276,900 |
| 12 Mar 2024 | CNY | 18.32 | 18.47 | 18.16 | 18.41 | 18.41 | +0.09 (+0.49%) | 3,174,373 |
| 11 Mar 2024 | CNY | 17.73 | 18.33 | 17.73 | 18.32 | 18.32 | +0.49 (+2.75%) | 3,385,706 |
| 8 Mar 2024 | CNY | 18 | 18.07 | 17.66 | 17.83 | 17.83 | -0.15 (-0.83%) | 2,875,508 |
| 7 Mar 2024 | CNY | 18.04 | 18.31 | 17.97 | 17.98 | 17.98 | -0.07 (-0.39%) | 2,399,990 |
| 6 Mar 2024 | CNY | 18.1 | 18.28 | 17.94 | 18.05 | 18.05 | -0.05 (-0.28%) | 2,483,239 |
| 5 Mar 2024 | CNY | 18.26 | 18.35 | 17.99 | 18.1 | 18.1 | -0.23 (-1.25%) | 3,676,699 |
| 4 Mar 2024 | CNY | 18.63 | 18.69 | 18.2 | 18.33 | 18.33 | -0.3 (-1.61%) | 3,033,573 |
| 1 Mar 2024 | CNY | 18.48 | 18.67 | 18.37 | 18.63 | 18.63 | +0.13 (+0.70%) | 3,715,987 |
| 29 Feb 2024 | CNY | 18.15 | 18.56 | 18.1 | 18.5 | 18.5 | +0.38 (+2.10%) | 3,100,849 |
| 28 Feb 2024 | CNY | 18.56 | 19.15 | 18.11 | 18.12 | 18.12 | -0.46 (-2.48%) | 5,936,319 |
| 27 Feb 2024 | CNY | 18.35 | 18.59 | 18.22 | 18.58 | 18.58 | +0.18 (+0.98%) | 2,947,122 |
| 26 Feb 2024 | CNY | 18.37 | 18.58 | 18.12 | 18.4 | 18.4 | +0.04 (+0.22%) | 3,651,855 |
| 23 Feb 2024 | CNY | 18.36 | 18.43 | 18.13 | 18.36 | 18.36 | +0.02 (+0.11%) | 2,594,016 |
| 22 Feb 2024 | CNY | 18.37 | 18.55 | 18.15 | 18.34 | 18.34 | -0.01 (-0.05%) | 3,367,044 |
| 21 Feb 2024 | CNY | 18.28 | 18.84 | 18.08 | 18.35 | 18.35 | +0.01 (+0.05%) | 4,202,157 |
| 20 Feb 2024 | CNY | 18.39 | 18.4 | 18.01 | 18.34 | 18.34 | -0.05 (-0.27%) | 2,979,663 |
| 19 Feb 2024 | CNY | 19.19 | 19.24 | 18.2 | 18.39 | 18.39 | -0.55 (-2.90%) | 5,579,043 |
| 8 Feb 2024 | CNY | 18.28 | 19.44 | 18.28 | 18.94 | 18.94 | +0.67 (+3.67%) | 6,653,512 |
| 7 Feb 2024 | CNY | 17.6 | 18.44 | 17.55 | 18.27 | 18.27 | +0.67 (+3.81%) | 5,938,364 |
| 6 Feb 2024 | CNY | 15.88 | 17.67 | 15.76 | 17.6 | 17.6 | +1.54 (+9.59%) | 5,966,572 |
| 5 Feb 2024 | CNY | 16.4 | 16.69 | 15.33 | 16.06 | 16.06 | -0.38 (-2.31%) | 5,320,117 |
| 2 Feb 2024 | CNY | 16.83 | 17.19 | 15.77 | 16.44 | 16.44 | -0.32 (-1.91%) | 5,874,959 |
