| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 21.51 | 21.6 | 20.93 | 21.31 | 21.31 | -0.21 (-0.98%) | 775,100 |
| 13 Mar 2024 | CNY | 21.38 | 21.6 | 21.16 | 21.52 | 21.52 | +0.22 (+1.03%) | 795,110 |
| 12 Mar 2024 | CNY | 21.19 | 21.34 | 20.83 | 21.3 | 21.3 | +0.15 (+0.71%) | 833,509 |
| 11 Mar 2024 | CNY | 20.61 | 21.28 | 20.42 | 21.15 | 21.15 | +0.55 (+2.67%) | 1,110,900 |
| 8 Mar 2024 | CNY | 20.22 | 20.64 | 20.17 | 20.6 | 20.6 | +0.28 (+1.38%) | 763,300 |
| 7 Mar 2024 | CNY | 20.71 | 20.9 | 20.17 | 20.32 | 20.32 | -0.4 (-1.93%) | 1,234,210 |
| 6 Mar 2024 | CNY | 20.19 | 21.25 | 19.81 | 20.72 | 20.72 | +0.62 (+3.08%) | 1,234,500 |
| 5 Mar 2024 | CNY | 20.55 | 20.6 | 20.04 | 20.1 | 20.1 | -0.51 (-2.47%) | 694,190 |
| 4 Mar 2024 | CNY | 20.85 | 20.9 | 20.06 | 20.61 | 20.61 | -0.19 (-0.91%) | 788,200 |
| 1 Mar 2024 | CNY | 20.37 | 20.88 | 20.2 | 20.8 | 20.8 | +0.46 (+2.26%) | 1,640,292 |
| 29 Feb 2024 | CNY | 19.75 | 20.6 | 19.4 | 20.34 | 20.34 | +0.59 (+2.99%) | 1,530,972 |
| 28 Feb 2024 | CNY | 22.1 | 22.39 | 19.75 | 19.75 | 19.75 | -2.19 (-9.98%) | 2,144,690 |
| 27 Feb 2024 | CNY | 21.11 | 21.96 | 20.95 | 21.94 | 21.94 | +0.82 (+3.88%) | 877,772 |
| 26 Feb 2024 | CNY | 20.8 | 21.78 | 20.62 | 21.12 | 21.12 | +0.52 (+2.52%) | 1,375,962 |
| 23 Feb 2024 | CNY | 19.7 | 20.75 | 19.7 | 20.6 | 20.6 | +0.79 (+3.99%) | 1,100,290 |
| 22 Feb 2024 | CNY | 19.15 | 20 | 19.06 | 19.81 | 19.81 | +0.43 (+2.22%) | 1,124,676 |
| 21 Feb 2024 | CNY | 18.45 | 19.92 | 18.22 | 19.38 | 19.38 | +1.09 (+5.96%) | 1,549,976 |
| 20 Feb 2024 | CNY | 18.52 | 18.62 | 17.8 | 18.29 | 18.29 | +0.06 (+0.33%) | 1,588,267 |
| 19 Feb 2024 | CNY | 17.02 | 18.23 | 17 | 18.23 | 18.23 | +1.66 (+10.02%) | 1,649,800 |
| 8 Feb 2024 | CNY | 15.36 | 16.57 | 15.31 | 16.57 | 16.57 | +1.51 (+10.03%) | 1,543,500 |
| 7 Feb 2024 | CNY | 16.54 | 16.68 | 15.03 | 15.06 | 15.06 | -1.64 (-9.82%) | 2,024,400 |
| 6 Feb 2024 | CNY | 16.73 | 17.35 | 15.62 | 16.7 | 16.7 | -0.66 (-3.80%) | 2,123,200 |
| 5 Feb 2024 | CNY | 19.29 | 19.29 | 17.36 | 17.36 | 17.36 | -1.93 (-10.01%) | 1,542,300 |
| 2 Feb 2024 | CNY | 20.98 | 21.37 | 18.89 | 19.29 | 19.29 | -1.7 (-8.10%) | 1,592,600 |
| 1 Feb 2024 | CNY | 21.5 | 21.52 | 20.22 | 20.99 | 20.99 | -0.62 (-2.87%) | 1,204,800 |
| 31 Jan 2024 | CNY | 23.3 | 23.3 | 21.52 | 21.61 | 21.61 | -1.4 (-6.08%) | 1,004,600 |
| 30 Jan 2024 | CNY | 24.05 | 24.05 | 23 | 23.01 | 23.01 | -1.09 (-4.52%) | 699,100 |
| 29 Jan 2024 | CNY | 25.23 | 25.48 | 23.95 | 24.1 | 24.1 | -0.84 (-3.37%) | 855,700 |
| 26 Jan 2024 | CNY | 24.94 | 25.6 | 24.87 | 24.94 | 24.94 | +0.01 (+0.04%) | 702,700 |
| 25 Jan 2024 | CNY | 23.7 | 24.98 | 23.55 | 24.93 | 24.93 | +1.4 (+5.95%) | 1,178,900 |
