| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 19.95 | 20.22 | 19.64 | 19.75 | 19.75 | -0.39 (-1.94%) | 10,772,569 |
| 20 Mar 2024 | CNY | 20 | 20.24 | 19.79 | 20.14 | 20.14 | 0.0 (0.0%) | 13,280,646 |
| 19 Mar 2024 | CNY | 20.26 | 20.78 | 20.01 | 20.14 | 20.14 | -0.26 (-1.27%) | 18,784,933 |
| 18 Mar 2024 | CNY | 19.99 | 21.54 | 19.88 | 20.4 | 20.4 | +0.76 (+3.87%) | 35,404,245 |
| 15 Mar 2024 | CNY | 18.09 | 19.64 | 18.01 | 19.64 | 19.64 | +1.79 (+10.03%) | 19,446,661 |
| 14 Mar 2024 | CNY | 18.25 | 18.65 | 17.53 | 17.85 | 17.85 | -0.24 (-1.33%) | 9,586,835 |
| 13 Mar 2024 | CNY | 18.05 | 18.32 | 17.9 | 18.09 | 18.09 | -0.29 (-1.58%) | 11,840,845 |
| 12 Mar 2024 | CNY | 17.7 | 18.75 | 17.49 | 18.38 | 18.38 | +0.72 (+4.08%) | 16,985,735 |
| 11 Mar 2024 | CNY | 17.31 | 17.67 | 17.1 | 17.66 | 17.66 | +0.16 (+0.91%) | 7,080,050 |
| 8 Mar 2024 | CNY | 17.28 | 17.57 | 16.97 | 17.5 | 17.5 | +0.19 (+1.10%) | 8,982,925 |
| 7 Mar 2024 | CNY | 18.25 | 18.48 | 17.3 | 17.31 | 17.31 | -0.34 (-1.93%) | 16,390,135 |
| 6 Mar 2024 | CNY | 16.79 | 17.75 | 16.7 | 17.65 | 17.65 | +0.75 (+4.44%) | 12,109,659 |
| 5 Mar 2024 | CNY | 17.28 | 17.35 | 16.8 | 16.9 | 16.9 | -0.64 (-3.65%) | 9,314,180 |
| 4 Mar 2024 | CNY | 17.5 | 17.64 | 17.03 | 17.54 | 17.54 | -0.19 (-1.07%) | 11,242,463 |
| 1 Mar 2024 | CNY | 17.28 | 18.05 | 17.14 | 17.73 | 17.73 | +0.45 (+2.60%) | 13,760,308 |
| 29 Feb 2024 | CNY | 16.17 | 17.34 | 16.17 | 17.28 | 17.28 | +1.28 (+8%) | 14,356,354 |
| 28 Feb 2024 | CNY | 17.65 | 17.98 | 15.96 | 16 | 16 | -1.36 (-7.83%) | 15,539,461 |
| 27 Feb 2024 | CNY | 16.7 | 17.36 | 16.52 | 17.36 | 17.36 | +0.49 (+2.90%) | 11,009,608 |
| 26 Feb 2024 | CNY | 17.31 | 17.5 | 16.7 | 16.87 | 16.87 | +0.3 (+1.81%) | 15,351,873 |
| 23 Feb 2024 | CNY | 15.79 | 16.68 | 15.71 | 16.57 | 16.57 | +0.79 (+5.01%) | 10,839,781 |
| 22 Feb 2024 | CNY | 15.3 | 15.83 | 15.21 | 15.78 | 15.78 | +0.24 (+1.54%) | 8,311,365 |
| 21 Feb 2024 | CNY | 15.03 | 15.84 | 14.95 | 15.54 | 15.54 | +0.29 (+1.90%) | 10,908,255 |
| 20 Feb 2024 | CNY | 15.25 | 15.29 | 14.81 | 15.25 | 15.25 | +0.05 (+0.33%) | 6,998,226 |
| 19 Feb 2024 | CNY | 15.03 | 15.44 | 14.84 | 15.2 | 15.2 | +0.46 (+3.12%) | 12,544,636 |
| 8 Feb 2024 | CNY | 13.3 | 14.74 | 13.28 | 14.74 | 14.74 | +1.34 (+10%) | 7,010,614 |
| 7 Feb 2024 | CNY | 13.28 | 14.2 | 13.06 | 13.4 | 13.4 | +0.27 (+2.06%) | 10,928,183 |
| 6 Feb 2024 | CNY | 12.01 | 13.2 | 11.73 | 13.13 | 13.13 | +1.13 (+9.42%) | 11,171,630 |
| 5 Feb 2024 | CNY | 12.97 | 13.02 | 11.92 | 12 | 12 | -1.24 (-9.37%) | 9,223,094 |
| 2 Feb 2024 | CNY | 14.08 | 14.34 | 12.77 | 13.24 | 13.24 | -0.76 (-5.43%) | 6,942,928 |
| 1 Feb 2024 | CNY | 13.81 | 14.26 | 13.6 | 14 | 14 | +0.06 (+0.43%) | 5,574,855 |
