| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 18.82 | 19.5 | 18.79 | 19 | 19 | -0.07 (-0.37%) | 15,587,644 |
| 27 Mar 2024 | CNY | 20.4 | 20.6 | 18.7 | 19.07 | 19.07 | -1.6 (-7.74%) | 14,213,390 |
| 26 Mar 2024 | CNY | 20 | 20.68 | 19.36 | 20.67 | 20.67 | +0.59 (+2.94%) | 21,728,711 |
| 25 Mar 2024 | CNY | 19.84 | 20.7 | 19.71 | 20.08 | 20.08 | +0.12 (+0.60%) | 16,845,390 |
| 22 Mar 2024 | CNY | 20.78 | 20.99 | 19.94 | 19.96 | 19.96 | -0.91 (-4.36%) | 18,160,000 |
| 21 Mar 2024 | CNY | 21.34 | 21.65 | 20.81 | 20.87 | 20.87 | -0.81 (-3.74%) | 20,514,990 |
| 20 Mar 2024 | CNY | 21.29 | 22.16 | 20.99 | 21.68 | 21.68 | +0.08 (+0.37%) | 19,551,809 |
| 19 Mar 2024 | CNY | 21.65 | 22.33 | 21.47 | 21.6 | 21.6 | -0.2 (-0.92%) | 22,942,791 |
| 18 Mar 2024 | CNY | 21.8 | 21.99 | 21.39 | 21.8 | 21.8 | +0.17 (+0.79%) | 20,948,501 |
| 15 Mar 2024 | CNY | 21.41 | 22 | 21.06 | 21.63 | 21.63 | +0.02 (+0.09%) | 18,464,096 |
| 14 Mar 2024 | CNY | 21.87 | 22.43 | 21.2 | 21.61 | 21.61 | -0.41 (-1.86%) | 24,329,706 |
| 13 Mar 2024 | CNY | 21.8 | 22.33 | 21.63 | 22.02 | 22.02 | -0.18 (-0.81%) | 24,186,601 |
| 12 Mar 2024 | CNY | 22.3 | 22.92 | 21.8 | 22.2 | 22.2 | -0.31 (-1.38%) | 37,661,934 |
| 11 Mar 2024 | CNY | 20.7 | 22.99 | 20.65 | 22.51 | 22.51 | +2.53 (+12.66%) | 47,169,105 |
| 8 Mar 2024 | CNY | 19.36 | 20.75 | 19.36 | 19.98 | 19.98 | +0.54 (+2.78%) | 22,440,416 |
| 7 Mar 2024 | CNY | 20.5 | 20.8 | 19.44 | 19.44 | 19.44 | -1.35 (-6.49%) | 25,556,559 |
| 6 Mar 2024 | CNY | 20.21 | 21.31 | 20.2 | 20.79 | 20.79 | +0.69 (+3.43%) | 29,575,446 |
| 5 Mar 2024 | CNY | 20.7 | 20.94 | 19.81 | 20.1 | 20.1 | -1.42 (-6.60%) | 29,789,737 |
| 4 Mar 2024 | CNY | 21.75 | 22.58 | 21.43 | 21.52 | 21.52 | -0.68 (-3.06%) | 27,608,912 |
| 1 Mar 2024 | CNY | 21.27 | 22.48 | 20.89 | 22.2 | 22.2 | +0.79 (+3.69%) | 35,410,512 |
| 29 Feb 2024 | CNY | 19.93 | 21.67 | 19.93 | 21.41 | 21.41 | +0.76 (+3.68%) | 30,598,823 |
| 28 Feb 2024 | CNY | 21.86 | 24.18 | 20.26 | 20.65 | 20.65 | -1.11 (-5.10%) | 47,055,408 |
| 27 Feb 2024 | CNY | 20.98 | 21.8 | 20.81 | 21.76 | 21.76 | +0.44 (+2.06%) | 32,135,465 |
| 26 Feb 2024 | CNY | 20.63 | 21.96 | 20.51 | 21.32 | 21.32 | +0.35 (+1.67%) | 32,697,094 |
| 23 Feb 2024 | CNY | 20.8 | 21.93 | 20.66 | 20.97 | 20.97 | +0.53 (+2.59%) | 35,678,652 |
| 22 Feb 2024 | CNY | 19.57 | 21.23 | 19.57 | 20.44 | 20.44 | +0.31 (+1.54%) | 29,044,826 |
| 21 Feb 2024 | CNY | 20 | 21 | 19.35 | 20.13 | 20.13 | +0.01 (+0.05%) | 41,200,708 |
| 20 Feb 2024 | CNY | 18.65 | 20.12 | 18.2 | 20.12 | 20.12 | +1.42 (+7.59%) | 35,140,597 |
| 19 Feb 2024 | CNY | 17.75 | 18.93 | 17.43 | 18.7 | 18.7 | +0.75 (+4.18%) | 28,894,569 |
| 8 Feb 2024 | CNY | 17.3 | 18.5 | 16.35 | 17.95 | 17.95 | +0.23 (+1.30%) | 29,528,206 |
