| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 16.98 | 17.53 | 16.77 | 17.26 | 17.26 | +0.4 (+2.37%) | 6,108,104 |
| 27 Mar 2024 | CNY | 17.92 | 17.97 | 16.8 | 16.86 | 16.86 | -1 (-5.60%) | 6,135,233 |
| 26 Mar 2024 | CNY | 18.14 | 18.37 | 17.69 | 17.86 | 17.86 | -0.27 (-1.49%) | 5,428,954 |
| 25 Mar 2024 | CNY | 18.9 | 19 | 18.09 | 18.13 | 18.13 | -0.93 (-4.88%) | 7,517,561 |
| 22 Mar 2024 | CNY | 19.58 | 19.75 | 19.02 | 19.06 | 19.06 | -0.5 (-2.56%) | 6,087,870 |
| 21 Mar 2024 | CNY | 19.73 | 19.99 | 19.42 | 19.56 | 19.56 | -0.15 (-0.76%) | 6,513,805 |
| 20 Mar 2024 | CNY | 19.44 | 19.77 | 19.41 | 19.71 | 19.71 | +0.11 (+0.56%) | 4,733,681 |
| 19 Mar 2024 | CNY | 19.52 | 19.81 | 19.44 | 19.6 | 19.6 | 0.0 (0.0%) | 6,685,319 |
| 18 Mar 2024 | CNY | 19.38 | 19.6 | 19.11 | 19.6 | 19.6 | +0.42 (+2.19%) | 7,743,689 |
| 15 Mar 2024 | CNY | 18.93 | 19.18 | 18.7 | 19.18 | 19.18 | +0.18 (+0.95%) | 4,457,340 |
| 14 Mar 2024 | CNY | 19.3 | 19.3 | 18.75 | 19 | 19 | -0.31 (-1.61%) | 5,493,424 |
| 13 Mar 2024 | CNY | 19.4 | 19.67 | 19.26 | 19.31 | 19.31 | -0.06 (-0.31%) | 5,786,768 |
| 12 Mar 2024 | CNY | 19.11 | 19.54 | 19.02 | 19.37 | 19.37 | +0.29 (+1.52%) | 6,890,530 |
| 11 Mar 2024 | CNY | 18.71 | 19.09 | 18.51 | 19.08 | 19.08 | +0.26 (+1.38%) | 5,402,177 |
| 8 Mar 2024 | CNY | 18.56 | 18.9 | 18.44 | 18.82 | 18.82 | +0.34 (+1.84%) | 4,977,123 |
| 7 Mar 2024 | CNY | 18.89 | 19.16 | 18.48 | 18.48 | 18.48 | -0.37 (-1.96%) | 6,189,135 |
| 6 Mar 2024 | CNY | 19.02 | 19.2 | 18.43 | 18.85 | 18.85 | -0.27 (-1.41%) | 6,846,660 |
| 5 Mar 2024 | CNY | 19.4 | 19.46 | 19 | 19.12 | 19.12 | -0.34 (-1.75%) | 5,471,110 |
| 4 Mar 2024 | CNY | 19.62 | 19.69 | 19.12 | 19.46 | 19.46 | -0.11 (-0.56%) | 7,419,050 |
| 1 Mar 2024 | CNY | 19.12 | 19.65 | 19.07 | 19.57 | 19.57 | +0.44 (+2.30%) | 7,927,523 |
| 29 Feb 2024 | CNY | 17.89 | 19.15 | 17.87 | 19.13 | 19.13 | +1.09 (+6.04%) | 8,853,529 |
| 28 Feb 2024 | CNY | 19.75 | 19.91 | 18.02 | 18.04 | 18.04 | -1.59 (-8.10%) | 12,260,438 |
| 27 Feb 2024 | CNY | 18.8 | 19.64 | 18.6 | 19.63 | 19.63 | +0.82 (+4.36%) | 7,658,248 |
| 26 Feb 2024 | CNY | 18.46 | 19.16 | 18.43 | 18.81 | 18.81 | +0.31 (+1.68%) | 8,366,055 |
| 23 Feb 2024 | CNY | 18.07 | 18.55 | 17.89 | 18.5 | 18.5 | +0.44 (+2.44%) | 6,775,009 |
| 22 Feb 2024 | CNY | 17.62 | 18.08 | 17.62 | 18.06 | 18.06 | +0.41 (+2.32%) | 7,040,552 |
| 21 Feb 2024 | CNY | 17.41 | 18.26 | 17.32 | 17.65 | 17.65 | -0.05 (-0.28%) | 9,220,722 |
| 20 Feb 2024 | CNY | 17.05 | 17.98 | 16.88 | 17.7 | 17.7 | +0.41 (+2.37%) | 9,702,612 |
| 19 Feb 2024 | CNY | 17.85 | 17.86 | 16.88 | 17.29 | 17.29 | -0.28 (-1.59%) | 11,661,840 |
| 8 Feb 2024 | CNY | 16.02 | 17.65 | 15.98 | 17.57 | 17.57 | +1.7 (+10.71%) | 12,430,417 |
