| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 25.76 | 26.12 | 24.96 | 25.4 | 25.4 | -0.41 (-1.59%) | 4,204,185 |
| 25 Mar 2024 | CNY | 26.92 | 27.05 | 25.8 | 25.81 | 25.81 | -1.16 (-4.30%) | 4,311,300 |
| 22 Mar 2024 | CNY | 27.3 | 27.48 | 26.43 | 26.97 | 26.97 | -0.43 (-1.57%) | 5,563,125 |
| 21 Mar 2024 | CNY | 27.91 | 28.1 | 27.07 | 27.4 | 27.4 | -0.14 (-0.51%) | 7,035,500 |
| 20 Mar 2024 | CNY | 26.98 | 27.78 | 26.69 | 27.54 | 27.54 | +0.61 (+2.27%) | 6,997,864 |
| 19 Mar 2024 | CNY | 27 | 27.37 | 26.7 | 26.93 | 26.93 | -0.08 (-0.30%) | 5,058,000 |
| 18 Mar 2024 | CNY | 26.92 | 27.11 | 26.41 | 27.01 | 27.01 | +0.43 (+1.62%) | 6,612,075 |
| 15 Mar 2024 | CNY | 25.86 | 26.95 | 25.45 | 26.58 | 26.58 | +0.75 (+2.90%) | 6,694,500 |
| 14 Mar 2024 | CNY | 26.36 | 26.45 | 25.41 | 25.83 | 25.83 | -0.61 (-2.31%) | 4,512,000 |
| 13 Mar 2024 | CNY | 26.27 | 26.78 | 26.07 | 26.44 | 26.44 | -0.04 (-0.15%) | 5,006,800 |
| 12 Mar 2024 | CNY | 26.07 | 26.79 | 25.6 | 26.48 | 26.48 | +0.61 (+2.36%) | 6,549,900 |
| 11 Mar 2024 | CNY | 25.28 | 25.87 | 25.13 | 25.87 | 25.87 | +0.29 (+1.13%) | 3,212,393 |
| 8 Mar 2024 | CNY | 25.2 | 25.65 | 24.92 | 25.58 | 25.58 | +0.39 (+1.55%) | 3,551,064 |
| 7 Mar 2024 | CNY | 25.98 | 26.33 | 25.16 | 25.19 | 25.19 | -0.76 (-2.93%) | 4,545,600 |
| 6 Mar 2024 | CNY | 25.75 | 26.28 | 25.55 | 25.95 | 25.95 | +0.11 (+0.43%) | 4,489,918 |
| 5 Mar 2024 | CNY | 26 | 26.39 | 25.61 | 25.84 | 25.84 | -0.44 (-1.67%) | 4,788,975 |
| 4 Mar 2024 | CNY | 26.53 | 26.8 | 25.46 | 26.28 | 26.28 | -0.11 (-0.42%) | 5,597,400 |
| 1 Mar 2024 | CNY | 25.91 | 26.47 | 25.45 | 26.39 | 26.39 | +0.66 (+2.57%) | 6,621,000 |
| 29 Feb 2024 | CNY | 24.31 | 25.92 | 24.18 | 25.73 | 25.73 | +1.2 (+4.89%) | 7,200,944 |
| 28 Feb 2024 | CNY | 26.23 | 27.07 | 24.47 | 24.53 | 24.53 | -1.74 (-6.62%) | 11,456,899 |
| 27 Feb 2024 | CNY | 25.31 | 26.27 | 25.03 | 26.27 | 26.27 | +0.88 (+3.47%) | 9,183,607 |
| 26 Feb 2024 | CNY | 26.47 | 26.66 | 25.05 | 25.39 | 25.39 | -0.56 (-2.16%) | 14,558,590 |
| 23 Feb 2024 | CNY | 23.89 | 25.95 | 23.38 | 25.95 | 25.95 | +2.36 (+10.00%) | 8,483,760 |
| 22 Feb 2024 | CNY | 22.97 | 23.59 | 22.63 | 23.59 | 23.59 | +1.05 (+4.66%) | 6,890,100 |
| 21 Feb 2024 | CNY | 22 | 23.4 | 21.81 | 22.54 | 22.54 | +0.19 (+0.85%) | 6,689,077 |
| 20 Feb 2024 | CNY | 22.47 | 22.47 | 21.59 | 22.35 | 22.35 | -0.26 (-1.15%) | 7,518,800 |
| 19 Feb 2024 | CNY | 21.79 | 22.61 | 21.45 | 22.61 | 22.61 | +2.06 (+10.02%) | 8,866,616 |
| 8 Feb 2024 | CNY | 19.3 | 20.67 | 19.21 | 20.55 | 20.55 | +1.37 (+7.14%) | 7,840,655 |
| 7 Feb 2024 | CNY | 18.75 | 20.08 | 18.49 | 19.18 | 19.18 | +0.53 (+2.84%) | 6,372,742 |
| 6 Feb 2024 | CNY | 17.69 | 19.18 | 17.03 | 18.65 | 18.65 | +0.25 (+1.36%) | 7,085,075 |
