| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 18.38 | 18.77 | 18.18 | 18.37 | 18.37 | +0.4 (+2.23%) | 10,273,025 |
| 28 Mar 2024 | CNY | 17.36 | 18.08 | 17.36 | 17.97 | 17.97 | +0.61 (+3.51%) | 11,415,431 |
| 27 Mar 2024 | CNY | 18.41 | 18.52 | 17.14 | 17.36 | 17.36 | -1.2 (-6.47%) | 14,817,758 |
| 26 Mar 2024 | CNY | 18 | 18.78 | 17.93 | 18.56 | 18.56 | +0.35 (+1.92%) | 15,286,949 |
| 25 Mar 2024 | CNY | 18.91 | 19.19 | 18.17 | 18.21 | 18.21 | -1.02 (-5.30%) | 16,919,455 |
| 22 Mar 2024 | CNY | 19.35 | 19.6 | 18.72 | 19.23 | 19.23 | -0.1 (-0.52%) | 20,239,800 |
| 21 Mar 2024 | CNY | 19.69 | 19.77 | 19.2 | 19.33 | 19.33 | -0.47 (-2.37%) | 18,476,134 |
| 20 Mar 2024 | CNY | 19.9 | 19.97 | 19.28 | 19.8 | 19.8 | +0.24 (+1.23%) | 22,545,435 |
| 19 Mar 2024 | CNY | 19.4 | 20.16 | 19.28 | 19.56 | 19.56 | +0.14 (+0.72%) | 27,852,005 |
| 18 Mar 2024 | CNY | 19.51 | 19.8 | 19.23 | 19.42 | 19.42 | +0.38 (+2.00%) | 21,030,545 |
| 15 Mar 2024 | CNY | 18.86 | 19.1 | 18.59 | 19.04 | 19.04 | +0.03 (+0.16%) | 15,522,503 |
| 14 Mar 2024 | CNY | 19.2 | 19.46 | 18.5 | 19.01 | 19.01 | -0.44 (-2.26%) | 23,267,124 |
| 13 Mar 2024 | CNY | 19.7 | 20.17 | 19.23 | 19.45 | 19.45 | -0.51 (-2.56%) | 24,301,547 |
| 12 Mar 2024 | CNY | 19.8 | 20.55 | 19.13 | 19.96 | 19.96 | +0.19 (+0.96%) | 34,165,896 |
| 11 Mar 2024 | CNY | 18.9 | 20.2 | 18.8 | 19.77 | 19.77 | +0.72 (+3.78%) | 33,762,062 |
| 8 Mar 2024 | CNY | 18.58 | 19.3 | 18.11 | 19.05 | 19.05 | +0.2 (+1.06%) | 26,499,429 |
| 7 Mar 2024 | CNY | 18.29 | 19.78 | 18.25 | 18.85 | 18.85 | +0.37 (+2.00%) | 38,933,143 |
| 6 Mar 2024 | CNY | 18.41 | 19.1 | 18.14 | 18.48 | 18.48 | +0.08 (+0.43%) | 27,491,263 |
| 5 Mar 2024 | CNY | 18.65 | 18.7 | 18 | 18.4 | 18.4 | -0.75 (-3.92%) | 32,430,986 |
| 4 Mar 2024 | CNY | 18.16 | 19.88 | 18.16 | 19.15 | 19.15 | +0.66 (+3.57%) | 42,962,219 |
| 1 Mar 2024 | CNY | 17.22 | 20.39 | 17 | 18.49 | 18.49 | +1.5 (+8.83%) | 52,461,001 |
| 29 Feb 2024 | CNY | 15.57 | 17.03 | 15.57 | 16.99 | 16.99 | +1.03 (+6.45%) | 25,909,478 |
| 28 Feb 2024 | CNY | 17.77 | 18.33 | 15.93 | 15.96 | 15.96 | -1.85 (-10.39%) | 36,899,463 |
| 27 Feb 2024 | CNY | 16.88 | 17.88 | 16.6 | 17.81 | 17.81 | +1.21 (+7.29%) | 33,774,315 |
| 26 Feb 2024 | CNY | 16.27 | 17.48 | 16.16 | 16.6 | 16.6 | +0.38 (+2.34%) | 29,192,823 |
| 23 Feb 2024 | CNY | 15.96 | 16.31 | 15.79 | 16.22 | 16.22 | +0.12 (+0.75%) | 26,556,730 |
| 22 Feb 2024 | CNY | 15.01 | 16.48 | 15 | 16.1 | 16.1 | +0.88 (+5.78%) | 29,891,949 |
| 21 Feb 2024 | CNY | 15.02 | 15.97 | 14.9 | 15.22 | 15.22 | -0.18 (-1.17%) | 25,844,522 |
| 20 Feb 2024 | CNY | 14.9 | 15.58 | 14.45 | 15.4 | 15.4 | +0.5 (+3.36%) | 23,044,101 |
| 19 Feb 2024 | CNY | 14.5 | 15.16 | 14.3 | 14.9 | 14.9 | +0.42 (+2.90%) | 21,887,246 |
