| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 18.95 | 18.95 | 18.72 | 18.74 | 18.74 | -0.23 (-1.21%) | 1,280,646 |
| 18 Mar 2024 | CNY | 19.32 | 19.34 | 18.8 | 18.97 | 18.97 | -0.31 (-1.61%) | 2,550,300 |
| 15 Mar 2024 | CNY | 18.98 | 19.42 | 18.75 | 19.28 | 19.28 | +0.33 (+1.74%) | 2,414,235 |
| 14 Mar 2024 | CNY | 18.58 | 19 | 18.45 | 18.95 | 18.95 | +0.36 (+1.94%) | 2,471,730 |
| 13 Mar 2024 | CNY | 19.16 | 19.36 | 18.51 | 18.59 | 18.59 | -0.81 (-4.18%) | 3,853,520 |
| 12 Mar 2024 | CNY | 18.73 | 19.5 | 18.5 | 19.4 | 19.4 | +0.67 (+3.58%) | 3,770,109 |
| 11 Mar 2024 | CNY | 18.61 | 18.86 | 18.28 | 18.73 | 18.73 | +0.04 (+0.21%) | 2,144,209 |
| 8 Mar 2024 | CNY | 18.71 | 19 | 18.63 | 18.69 | 18.69 | +0.09 (+0.48%) | 1,953,180 |
| 7 Mar 2024 | CNY | 18.78 | 18.89 | 18.47 | 18.6 | 18.6 | -0.07 (-0.37%) | 1,889,470 |
| 6 Mar 2024 | CNY | 18.23 | 18.73 | 18.1 | 18.67 | 18.67 | +0.44 (+2.41%) | 2,333,560 |
| 5 Mar 2024 | CNY | 18.1 | 18.29 | 17.87 | 18.23 | 18.23 | +0.05 (+0.28%) | 1,504,010 |
| 4 Mar 2024 | CNY | 18.2 | 18.25 | 17.8 | 18.18 | 18.18 | +0.2 (+1.11%) | 1,686,800 |
| 1 Mar 2024 | CNY | 17.91 | 18.06 | 17.52 | 17.98 | 17.98 | +0.1 (+0.56%) | 2,165,699 |
| 29 Feb 2024 | CNY | 17.5 | 18.27 | 17.38 | 17.88 | 17.88 | +0.18 (+1.02%) | 2,828,280 |
| 28 Feb 2024 | CNY | 18.58 | 18.58 | 17.63 | 17.7 | 17.7 | -0.97 (-5.20%) | 2,833,380 |
| 27 Feb 2024 | CNY | 18.68 | 18.74 | 18.29 | 18.67 | 18.67 | -0.22 (-1.16%) | 2,998,402 |
| 26 Feb 2024 | CNY | 18.35 | 18.93 | 18.32 | 18.89 | 18.89 | +0.71 (+3.91%) | 4,614,760 |
| 23 Feb 2024 | CNY | 18.15 | 18.29 | 18.08 | 18.18 | 18.18 | -0.02 (-0.11%) | 1,642,780 |
| 22 Feb 2024 | CNY | 18.48 | 18.53 | 18.02 | 18.2 | 18.2 | -0.2 (-1.09%) | 1,656,703 |
| 21 Feb 2024 | CNY | 18.66 | 18.96 | 18.36 | 18.4 | 18.4 | -0.54 (-2.85%) | 2,153,163 |
| 20 Feb 2024 | CNY | 18.6 | 18.99 | 18.18 | 18.94 | 18.94 | -0.04 (-0.21%) | 2,330,257 |
| 19 Feb 2024 | CNY | 18.08 | 19 | 17.92 | 18.98 | 18.98 | +0.78 (+4.29%) | 2,520,191 |
| 8 Feb 2024 | CNY | 16.83 | 18.27 | 16.38 | 18.2 | 18.2 | +0.98 (+5.69%) | 3,470,856 |
| 7 Feb 2024 | CNY | 17.16 | 17.39 | 16.62 | 17.22 | 17.22 | -0.23 (-1.32%) | 2,545,523 |
| 6 Feb 2024 | CNY | 16.51 | 17.96 | 16.05 | 17.45 | 17.45 | +0.59 (+3.50%) | 2,293,543 |
| 5 Feb 2024 | CNY | 16.56 | 17.2 | 16.15 | 16.86 | 16.86 | +0.1 (+0.60%) | 1,815,969 |
| 2 Feb 2024 | CNY | 17.01 | 17.27 | 16.42 | 16.76 | 16.76 | -0.28 (-1.64%) | 1,371,859 |
| 1 Feb 2024 | CNY | 16.86 | 17.3 | 16.62 | 17.04 | 17.04 | -0.26 (-1.50%) | 1,789,000 |
| 31 Jan 2024 | CNY | 17.31 | 17.4 | 16.73 | 17.3 | 17.3 | -0.05 (-0.29%) | 1,441,550 |
| 30 Jan 2024 | CNY | 17.3 | 17.74 | 17.08 | 17.35 | 17.35 | -0.24 (-1.36%) | 1,351,290 |
