| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 24.91 | 25.34 | 24.4 | 25.05 | 25.05 | +0.51 (+2.08%) | 85,120,862 |
| 15 Mar 2024 | CNY | 24 | 24.76 | 23.62 | 24.54 | 24.54 | +0.79 (+3.33%) | 78,412,411 |
| 14 Mar 2024 | CNY | 23.8 | 24.72 | 23.59 | 23.75 | 23.75 | -0.36 (-1.49%) | 81,045,410 |
| 13 Mar 2024 | CNY | 23.94 | 24.58 | 23 | 24.11 | 24.11 | +0.53 (+2.25%) | 91,773,670 |
| 12 Mar 2024 | CNY | 22.7 | 24.6 | 22.7 | 23.58 | 23.58 | +0.94 (+4.15%) | 95,883,823 |
| 11 Mar 2024 | CNY | 22.03 | 22.82 | 22.03 | 22.64 | 22.64 | +0.16 (+0.71%) | 50,142,223 |
| 8 Mar 2024 | CNY | 21.98 | 22.87 | 21.97 | 22.48 | 22.48 | +0.5 (+2.27%) | 53,794,327 |
| 7 Mar 2024 | CNY | 23 | 23.38 | 21.71 | 21.98 | 21.98 | -1.41 (-6.03%) | 72,487,851 |
| 6 Mar 2024 | CNY | 22.51 | 23.84 | 22.38 | 23.39 | 23.39 | +0.51 (+2.23%) | 82,801,354 |
| 5 Mar 2024 | CNY | 23.19 | 24.98 | 22.53 | 22.88 | 22.88 | -0.97 (-4.07%) | 109,643,695 |
| 4 Mar 2024 | CNY | 22.97 | 24 | 22.52 | 23.85 | 23.85 | +0.9 (+3.92%) | 100,729,657 |
| 1 Mar 2024 | CNY | 22.44 | 23.75 | 21.66 | 22.95 | 22.95 | +0.51 (+2.27%) | 125,133,714 |
| 29 Feb 2024 | CNY | 19.55 | 22.64 | 19.49 | 22.44 | 22.44 | +2.63 (+13.28%) | 108,528,345 |
| 28 Feb 2024 | CNY | 22.26 | 22.26 | 19.73 | 19.81 | 19.81 | -2.47 (-11.09%) | 106,361,436 |
| 27 Feb 2024 | CNY | 20.14 | 23.1 | 19.92 | 22.28 | 22.28 | +2.15 (+10.68%) | 107,673,696 |
| 26 Feb 2024 | CNY | 19.52 | 21.08 | 19.49 | 20.13 | 20.13 | +0.31 (+1.56%) | 83,704,592 |
| 23 Feb 2024 | CNY | 19.22 | 20.37 | 18.96 | 19.82 | 19.82 | +0.7 (+3.66%) | 83,745,409 |
| 22 Feb 2024 | CNY | 18.43 | 19.28 | 18.43 | 19.12 | 19.12 | +0.56 (+3.02%) | 66,002,158 |
| 21 Feb 2024 | CNY | 18.07 | 19.49 | 17.74 | 18.56 | 18.56 | -0.16 (-0.85%) | 79,109,796 |
| 20 Feb 2024 | CNY | 16.5 | 19.54 | 16.39 | 18.72 | 18.72 | +1.85 (+10.97%) | 90,417,061 |
| 19 Feb 2024 | CNY | 16 | 17.6 | 15.85 | 16.87 | 16.87 | +1.2 (+7.66%) | 59,988,003 |
| 8 Feb 2024 | CNY | 15.4 | 15.85 | 14.44 | 15.67 | 15.67 | +0.64 (+4.26%) | 52,175,391 |
| 7 Feb 2024 | CNY | 14.82 | 16.25 | 14.7 | 15.03 | 15.03 | +0.24 (+1.62%) | 53,059,611 |
| 6 Feb 2024 | CNY | 13.7 | 15.2 | 13.5 | 14.79 | 14.79 | +0.87 (+6.25%) | 40,480,715 |
| 5 Feb 2024 | CNY | 15.59 | 15.59 | 13.87 | 13.92 | 13.92 | -1.8 (-11.45%) | 41,533,262 |
| 2 Feb 2024 | CNY | 16.39 | 17 | 15.32 | 15.72 | 15.72 | -0.57 (-3.50%) | 38,302,331 |
| 1 Feb 2024 | CNY | 16.28 | 16.69 | 15.69 | 16.29 | 16.29 | +0.09 (+0.56%) | 31,277,545 |
| 31 Jan 2024 | CNY | 16.7 | 17.14 | 16.14 | 16.2 | 16.2 | -0.44 (-2.64%) | 33,238,777 |
| 30 Jan 2024 | CNY | 18.2 | 18.2 | 16 | 16.64 | 16.64 | -1.73 (-9.42%) | 47,450,914 |
| 29 Jan 2024 | CNY | 19.43 | 19.65 | 18.33 | 18.37 | 18.37 | -1.08 (-5.55%) | 31,441,515 |
