| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 26.65 | 27.12 | 26.37 | 26.64 | 26.64 | -0.01 (-0.04%) | 3,053,000 |
| 20 Mar 2024 | CNY | 26.79 | 26.96 | 26.42 | 26.65 | 26.65 | -0.12 (-0.45%) | 2,607,158 |
| 19 Mar 2024 | CNY | 27.39 | 27.39 | 26.75 | 26.77 | 26.77 | -0.75 (-2.73%) | 3,155,875 |
| 18 Mar 2024 | CNY | 27.79 | 27.79 | 26.96 | 27.52 | 27.52 | -0.48 (-1.71%) | 4,625,180 |
| 15 Mar 2024 | CNY | 26.64 | 28.43 | 26.64 | 28 | 28 | +0.81 (+2.98%) | 5,981,738 |
| 14 Mar 2024 | CNY | 27.99 | 27.99 | 26.7 | 27.19 | 27.19 | +1.53 (+5.96%) | 8,810,808 |
| 13 Mar 2024 | CNY | 24.98 | 25.9 | 24.93 | 25.66 | 25.66 | +0.73 (+2.93%) | 5,083,300 |
| 12 Mar 2024 | CNY | 25.8 | 25.98 | 24.58 | 24.93 | 24.93 | -0.88 (-3.41%) | 5,329,445 |
| 11 Mar 2024 | CNY | 24.81 | 25.84 | 24.5 | 25.81 | 25.81 | +1.04 (+4.20%) | 4,313,700 |
| 8 Mar 2024 | CNY | 24.44 | 24.86 | 24.39 | 24.77 | 24.77 | +0.33 (+1.35%) | 3,533,690 |
| 7 Mar 2024 | CNY | 25.19 | 25.23 | 24.32 | 24.44 | 24.44 | -0.86 (-3.40%) | 3,702,700 |
| 6 Mar 2024 | CNY | 25.62 | 25.96 | 24.95 | 25.3 | 25.3 | -0.52 (-2.01%) | 3,561,220 |
| 5 Mar 2024 | CNY | 25.66 | 26.58 | 25.6 | 25.82 | 25.82 | -0.05 (-0.19%) | 3,824,848 |
| 4 Mar 2024 | CNY | 25.3 | 26 | 25 | 25.87 | 25.87 | +0.54 (+2.13%) | 4,284,600 |
| 1 Mar 2024 | CNY | 25.36 | 25.5 | 24.49 | 25.33 | 25.33 | +0.33 (+1.32%) | 4,389,442 |
| 29 Feb 2024 | CNY | 23.73 | 25.48 | 23.72 | 25 | 25 | +1.18 (+4.95%) | 4,878,097 |
| 28 Feb 2024 | CNY | 24.14 | 24.8 | 23.8 | 23.82 | 23.82 | -0.18 (-0.75%) | 4,462,011 |
| 27 Feb 2024 | CNY | 23.9 | 24.04 | 23.39 | 24 | 24 | +0.01 (+0.04%) | 3,202,932 |
| 26 Feb 2024 | CNY | 23.47 | 24.5 | 23.33 | 23.99 | 23.99 | +0.55 (+2.35%) | 4,001,584 |
| 23 Feb 2024 | CNY | 23.19 | 23.53 | 22.95 | 23.44 | 23.44 | +0.29 (+1.25%) | 3,023,761 |
| 22 Feb 2024 | CNY | 23.04 | 23.54 | 22.77 | 23.15 | 23.15 | +0.15 (+0.65%) | 4,023,995 |
| 21 Feb 2024 | CNY | 23.17 | 23.76 | 22.82 | 23 | 23 | -0.32 (-1.37%) | 3,682,000 |
| 20 Feb 2024 | CNY | 23.35 | 23.6 | 22.88 | 23.32 | 23.32 | -0.02 (-0.09%) | 2,997,416 |
| 19 Feb 2024 | CNY | 24.3 | 24.3 | 22.5 | 23.34 | 23.34 | -0.14 (-0.60%) | 5,461,246 |
| 8 Feb 2024 | CNY | 23.65 | 25.38 | 23.38 | 23.48 | 23.48 | -0.06 (-0.25%) | 9,259,758 |
| 7 Feb 2024 | CNY | 21.54 | 23.59 | 20.9 | 23.54 | 23.54 | +1.96 (+9.08%) | 10,675,965 |
| 6 Feb 2024 | CNY | 19.9 | 21.58 | 19.65 | 21.58 | 21.58 | +1.96 (+9.99%) | 6,582,775 |
| 5 Feb 2024 | CNY | 20 | 20.35 | 18.59 | 19.62 | 19.62 | -0.52 (-2.58%) | 5,259,316 |
| 2 Feb 2024 | CNY | 21.14 | 21.29 | 19.57 | 20.14 | 20.14 | -1.01 (-4.78%) | 4,722,883 |
| 1 Feb 2024 | CNY | 21.42 | 21.69 | 20.46 | 21.15 | 21.15 | -0.42 (-1.95%) | 4,694,554 |
