| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 18.39 | 18.69 | 17.62 | 17.97 | 17.97 | -0.43 (-2.34%) | 6,664,885 |
| 25 Mar 2024 | CNY | 18.98 | 19.22 | 18.4 | 18.4 | 18.4 | -0.38 (-2.02%) | 7,057,272 |
| 22 Mar 2024 | CNY | 19.48 | 19.55 | 18.61 | 18.78 | 18.78 | -0.87 (-4.43%) | 10,289,711 |
| 21 Mar 2024 | CNY | 19.19 | 20 | 18.96 | 19.65 | 19.65 | +0.49 (+2.56%) | 13,321,050 |
| 20 Mar 2024 | CNY | 18.81 | 19.37 | 18.81 | 19.16 | 19.16 | +0.06 (+0.31%) | 9,137,410 |
| 19 Mar 2024 | CNY | 19.17 | 19.62 | 19 | 19.1 | 19.1 | -1 (-4.98%) | 17,147,099 |
| 18 Mar 2024 | CNY | 19.36 | 20.49 | 19.28 | 20.1 | 20.1 | +0.45 (+2.29%) | 20,399,851 |
| 15 Mar 2024 | CNY | 19.43 | 20.5 | 18.99 | 19.65 | 19.65 | +1.33 (+7.26%) | 21,566,821 |
| 14 Mar 2024 | CNY | 17.9 | 18.8 | 17.81 | 18.32 | 18.32 | +0.27 (+1.50%) | 9,785,945 |
| 13 Mar 2024 | CNY | 17.92 | 18.43 | 17.92 | 18.05 | 18.05 | +0.07 (+0.39%) | 6,673,311 |
| 12 Mar 2024 | CNY | 17.64 | 18.15 | 17.59 | 17.98 | 17.98 | +0.53 (+3.04%) | 7,489,656 |
| 11 Mar 2024 | CNY | 17.1 | 17.53 | 17.01 | 17.45 | 17.45 | +0.25 (+1.45%) | 3,458,500 |
| 8 Mar 2024 | CNY | 16.91 | 17.29 | 16.91 | 17.2 | 17.2 | +0.23 (+1.36%) | 3,339,510 |
| 7 Mar 2024 | CNY | 17.46 | 17.68 | 16.97 | 16.97 | 16.97 | -0.49 (-2.81%) | 4,643,979 |
| 6 Mar 2024 | CNY | 17.25 | 17.75 | 17.25 | 17.46 | 17.46 | +0.06 (+0.34%) | 4,211,168 |
| 5 Mar 2024 | CNY | 17.6 | 17.88 | 17.35 | 17.4 | 17.4 | -0.46 (-2.58%) | 5,140,412 |
| 4 Mar 2024 | CNY | 17.67 | 17.94 | 17.26 | 17.86 | 17.86 | +0.21 (+1.19%) | 6,731,389 |
| 1 Mar 2024 | CNY | 17.18 | 17.67 | 16.99 | 17.65 | 17.65 | +0.47 (+2.74%) | 7,632,714 |
| 29 Feb 2024 | CNY | 15.87 | 17.18 | 15.82 | 17.18 | 17.18 | +1.22 (+7.64%) | 8,294,432 |
| 28 Feb 2024 | CNY | 17.57 | 17.86 | 15.9 | 15.96 | 15.96 | -1.79 (-10.08%) | 10,642,546 |
| 27 Feb 2024 | CNY | 17.04 | 17.76 | 16.88 | 17.75 | 17.75 | +0.5 (+2.90%) | 9,736,672 |
| 26 Feb 2024 | CNY | 17.6 | 17.91 | 17.2 | 17.25 | 17.25 | -0.04 (-0.23%) | 9,630,052 |
| 23 Feb 2024 | CNY | 16.48 | 18 | 16 | 17.29 | 17.29 | +0.99 (+6.07%) | 12,446,910 |
| 22 Feb 2024 | CNY | 15.9 | 16.5 | 15.9 | 16.3 | 16.3 | +0.73 (+4.69%) | 8,405,703 |
| 21 Feb 2024 | CNY | 15.45 | 16.17 | 15.31 | 15.57 | 15.57 | -0.28 (-1.77%) | 8,333,256 |
| 20 Feb 2024 | CNY | 15.13 | 16.14 | 15 | 15.85 | 15.85 | +0.57 (+3.73%) | 9,678,342 |
| 19 Feb 2024 | CNY | 15.8 | 15.85 | 14.88 | 15.28 | 15.28 | +1.26 (+8.99%) | 8,540,804 |
| 8 Feb 2024 | CNY | 12.37 | 14.03 | 12.37 | 14.02 | 14.02 | +1.71 (+13.89%) | 6,657,644 |
| 7 Feb 2024 | CNY | 12.77 | 13.35 | 12.2 | 12.31 | 12.31 | -0.41 (-3.22%) | 5,667,281 |
| 6 Feb 2024 | CNY | 12.2 | 13.25 | 11.6 | 12.72 | 12.72 | +0.53 (+4.35%) | 6,004,165 |
