| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 22.33 | 22.48 | 21.71 | 21.9 | 21.9 | -0.51 (-2.28%) | 23,522,925 |
| 20 Mar 2024 | CNY | 22.58 | 22.97 | 22.24 | 22.41 | 22.41 | -0.16 (-0.71%) | 20,315,039 |
| 19 Mar 2024 | CNY | 22.84 | 23.04 | 22.57 | 22.57 | 22.57 | -0.26 (-1.14%) | 28,825,609 |
| 18 Mar 2024 | CNY | 22.5 | 23.16 | 22.19 | 22.83 | 22.83 | +0.91 (+4.15%) | 55,508,596 |
| 15 Mar 2024 | CNY | 22.36 | 22.45 | 21.38 | 21.92 | 21.92 | -0.3 (-1.35%) | 35,342,030 |
| 14 Mar 2024 | CNY | 22.98 | 23.3 | 21.98 | 22.22 | 22.22 | -0.8 (-3.48%) | 54,349,748 |
| 13 Mar 2024 | CNY | 22.38 | 23.68 | 22.21 | 23.02 | 23.02 | +0.33 (+1.45%) | 71,050,954 |
| 12 Mar 2024 | CNY | 22.64 | 23.25 | 22.4 | 22.69 | 22.69 | +1.42 (+6.68%) | 108,784,981 |
| 11 Mar 2024 | CNY | 20.46 | 21.27 | 20.45 | 21.27 | 21.27 | +1.93 (+9.98%) | 23,418,285 |
| 8 Mar 2024 | CNY | 19.39 | 19.8 | 19.12 | 19.34 | 19.34 | -0.07 (-0.36%) | 15,978,819 |
| 7 Mar 2024 | CNY | 20.08 | 20.25 | 19.4 | 19.41 | 19.41 | -0.66 (-3.29%) | 17,758,254 |
| 6 Mar 2024 | CNY | 19.8 | 20.5 | 19.6 | 20.07 | 20.07 | +0.09 (+0.45%) | 17,752,533 |
| 5 Mar 2024 | CNY | 20.07 | 20.15 | 19.69 | 19.98 | 19.98 | -0.36 (-1.77%) | 20,117,605 |
| 4 Mar 2024 | CNY | 20.63 | 20.9 | 20.18 | 20.34 | 20.34 | -0.28 (-1.36%) | 22,150,238 |
| 1 Mar 2024 | CNY | 20.8 | 20.91 | 20.4 | 20.62 | 20.62 | -0.02 (-0.10%) | 30,337,741 |
| 29 Feb 2024 | CNY | 19.28 | 20.7 | 19.22 | 20.64 | 20.64 | +1.16 (+5.95%) | 44,820,563 |
| 28 Feb 2024 | CNY | 19.9 | 21.3 | 19.41 | 19.48 | 19.48 | -0.26 (-1.32%) | 52,440,178 |
| 27 Feb 2024 | CNY | 19.48 | 19.74 | 19.26 | 19.74 | 19.74 | +0.24 (+1.23%) | 22,445,093 |
| 26 Feb 2024 | CNY | 19.19 | 19.83 | 19.11 | 19.5 | 19.5 | +0.21 (+1.09%) | 25,653,761 |
| 23 Feb 2024 | CNY | 19.12 | 19.36 | 18.97 | 19.29 | 19.29 | +0.26 (+1.37%) | 20,169,702 |
| 22 Feb 2024 | CNY | 18.7 | 19.15 | 18.63 | 19.03 | 19.03 | +0.22 (+1.17%) | 16,377,370 |
| 21 Feb 2024 | CNY | 18.18 | 19.31 | 18.12 | 18.81 | 18.81 | +0.41 (+2.23%) | 33,160,226 |
| 20 Feb 2024 | CNY | 18.33 | 18.53 | 18.04 | 18.4 | 18.4 | -0.05 (-0.27%) | 17,763,282 |
| 19 Feb 2024 | CNY | 18.52 | 18.56 | 18.1 | 18.45 | 18.45 | +0.02 (+0.11%) | 25,262,209 |
| 8 Feb 2024 | CNY | 18 | 18.47 | 17.7 | 18.43 | 18.43 | +0.68 (+3.83%) | 33,534,636 |
| 7 Feb 2024 | CNY | 17.8 | 18.22 | 17.41 | 17.75 | 17.75 | +0.07 (+0.40%) | 32,531,540 |
| 6 Feb 2024 | CNY | 16.5 | 17.82 | 16.4 | 17.68 | 17.68 | +1.05 (+6.31%) | 30,358,153 |
| 5 Feb 2024 | CNY | 17.42 | 17.54 | 16.07 | 16.63 | 16.63 | -0.91 (-5.19%) | 31,755,465 |
| 2 Feb 2024 | CNY | 18.31 | 18.45 | 16.8 | 17.54 | 17.54 | -0.77 (-4.21%) | 27,183,246 |
| 1 Feb 2024 | CNY | 18.58 | 18.8 | 18.08 | 18.31 | 18.31 | -0.37 (-1.98%) | 21,467,703 |
