| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 20.36 | 20.8 | 19.95 | 20.65 | 20.65 | +0.5 (+2.48%) | 3,063,673 |
| 27 Mar 2024 | CNY | 20.73 | 20.86 | 20.12 | 20.15 | 20.15 | -0.55 (-2.66%) | 2,479,400 |
| 26 Mar 2024 | CNY | 20.75 | 20.9 | 20.41 | 20.7 | 20.7 | +0.05 (+0.24%) | 2,649,995 |
| 25 Mar 2024 | CNY | 21.18 | 21.47 | 20.6 | 20.65 | 20.65 | -0.64 (-3.01%) | 3,639,526 |
| 22 Mar 2024 | CNY | 21.79 | 21.95 | 21.09 | 21.29 | 21.29 | -0.62 (-2.83%) | 3,208,503 |
| 21 Mar 2024 | CNY | 22.19 | 22.3 | 21.83 | 21.91 | 21.91 | -0.32 (-1.44%) | 2,610,315 |
| 20 Mar 2024 | CNY | 22.01 | 22.25 | 21.73 | 22.23 | 22.23 | +0.24 (+1.09%) | 3,721,179 |
| 19 Mar 2024 | CNY | 22.49 | 22.51 | 21.97 | 21.99 | 21.99 | -0.49 (-2.18%) | 3,410,456 |
| 18 Mar 2024 | CNY | 22.38 | 22.5 | 21.71 | 22.48 | 22.48 | +0.15 (+0.67%) | 4,180,103 |
| 15 Mar 2024 | CNY | 22.37 | 22.54 | 22.02 | 22.33 | 22.33 | +0.01 (+0.04%) | 2,733,132 |
| 14 Mar 2024 | CNY | 22.55 | 22.86 | 22.12 | 22.32 | 22.32 | -0.15 (-0.67%) | 3,945,182 |
| 13 Mar 2024 | CNY | 22.28 | 22.94 | 21.96 | 22.47 | 22.47 | +0.23 (+1.03%) | 6,921,105 |
| 12 Mar 2024 | CNY | 21.7 | 22.38 | 21.64 | 22.24 | 22.24 | +0.63 (+2.92%) | 6,308,634 |
| 11 Mar 2024 | CNY | 21.12 | 21.61 | 20.9 | 21.61 | 21.61 | +0.5 (+2.37%) | 6,675,706 |
| 8 Mar 2024 | CNY | 21.35 | 21.59 | 20.74 | 21.11 | 21.11 | -0.23 (-1.08%) | 5,888,590 |
| 7 Mar 2024 | CNY | 22.02 | 22.25 | 21.31 | 21.34 | 21.34 | -0.65 (-2.96%) | 4,562,497 |
| 6 Mar 2024 | CNY | 22.22 | 22.39 | 21.81 | 21.99 | 21.99 | -0.29 (-1.30%) | 3,665,600 |
| 5 Mar 2024 | CNY | 23.29 | 23.3 | 22.05 | 22.28 | 22.28 | -1.02 (-4.38%) | 6,536,120 |
| 4 Mar 2024 | CNY | 22.98 | 23.44 | 22.85 | 23.3 | 23.3 | +0.4 (+1.75%) | 5,143,146 |
| 1 Mar 2024 | CNY | 23.25 | 23.46 | 22.5 | 22.9 | 22.9 | -0.57 (-2.43%) | 7,099,670 |
| 29 Feb 2024 | CNY | 22.74 | 23.69 | 22.73 | 23.47 | 23.47 | +0.16 (+0.69%) | 6,797,100 |
| 28 Feb 2024 | CNY | 23.92 | 25.07 | 23.3 | 23.31 | 23.31 | -0.67 (-2.79%) | 6,668,724 |
| 27 Feb 2024 | CNY | 23.56 | 23.99 | 23.3 | 23.98 | 23.98 | +0.42 (+1.78%) | 3,085,843 |
| 26 Feb 2024 | CNY | 23.3 | 24.07 | 22.98 | 23.56 | 23.56 | +0.17 (+0.73%) | 3,683,890 |
| 23 Feb 2024 | CNY | 23.67 | 23.84 | 22.95 | 23.39 | 23.39 | -0.27 (-1.14%) | 3,385,680 |
| 22 Feb 2024 | CNY | 23.56 | 23.88 | 23.23 | 23.66 | 23.66 | +0.08 (+0.34%) | 2,730,269 |
| 21 Feb 2024 | CNY | 22.87 | 24.46 | 22.81 | 23.58 | 23.58 | +0.34 (+1.46%) | 4,636,868 |
| 20 Feb 2024 | CNY | 23.4 | 23.75 | 22.95 | 23.24 | 23.24 | -0.4 (-1.69%) | 4,108,200 |
| 19 Feb 2024 | CNY | 24.65 | 24.81 | 23.29 | 23.64 | 23.64 | -0.87 (-3.55%) | 5,666,020 |
| 8 Feb 2024 | CNY | 24.12 | 26.11 | 23.71 | 24.51 | 24.51 | +0.24 (+0.99%) | 6,378,570 |
