| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 22.96 | 24.33 | 22.96 | 24.1 | 24.1 | +1 (+4.33%) | 3,618,292 |
| 15 Mar 2024 | CNY | 22.4 | 23.11 | 22.21 | 23.1 | 23.1 | +0.62 (+2.76%) | 2,495,840 |
| 14 Mar 2024 | CNY | 22.64 | 23.05 | 22.04 | 22.48 | 22.48 | -0.18 (-0.79%) | 2,647,020 |
| 13 Mar 2024 | CNY | 22.87 | 23.12 | 22.56 | 22.66 | 22.66 | -0.22 (-0.96%) | 2,791,260 |
| 12 Mar 2024 | CNY | 22.6 | 22.9 | 22.04 | 22.88 | 22.88 | +0.51 (+2.28%) | 3,361,312 |
| 11 Mar 2024 | CNY | 22 | 22.5 | 21.65 | 22.37 | 22.37 | +0.24 (+1.08%) | 2,705,970 |
| 8 Mar 2024 | CNY | 21.78 | 22.38 | 21.63 | 22.13 | 22.13 | +0.17 (+0.77%) | 3,203,518 |
| 7 Mar 2024 | CNY | 22.41 | 23.75 | 21.94 | 21.96 | 21.96 | -0.19 (-0.86%) | 4,713,780 |
| 6 Mar 2024 | CNY | 21.44 | 22.36 | 21.44 | 22.15 | 22.15 | +0.71 (+3.31%) | 3,565,095 |
| 5 Mar 2024 | CNY | 22 | 22.09 | 21.31 | 21.44 | 21.44 | -0.75 (-3.38%) | 3,012,692 |
| 4 Mar 2024 | CNY | 22.26 | 22.45 | 21.3 | 22.19 | 22.19 | -0.32 (-1.42%) | 4,509,652 |
| 1 Mar 2024 | CNY | 21.46 | 23.8 | 21.46 | 22.51 | 22.51 | +1.17 (+5.48%) | 5,887,092 |
| 29 Feb 2024 | CNY | 19.81 | 21.79 | 19.81 | 21.34 | 21.34 | +1.06 (+5.23%) | 4,182,378 |
| 28 Feb 2024 | CNY | 22.71 | 22.95 | 20.21 | 20.28 | 20.28 | -2.98 (-12.81%) | 6,774,158 |
| 27 Feb 2024 | CNY | 22.3 | 23.3 | 21.86 | 23.26 | 23.26 | -0.35 (-1.48%) | 7,181,572 |
| 26 Feb 2024 | CNY | 22.2 | 24.48 | 21.4 | 23.61 | 23.61 | +2.98 (+14.44%) | 8,034,867 |
| 23 Feb 2024 | CNY | 19.58 | 20.66 | 19.37 | 20.63 | 20.63 | +1.08 (+5.52%) | 4,613,065 |
| 22 Feb 2024 | CNY | 18.34 | 19.9 | 18.34 | 19.55 | 19.55 | +1.02 (+5.50%) | 3,586,232 |
| 21 Feb 2024 | CNY | 17.77 | 19.74 | 17.42 | 18.53 | 18.53 | +0.75 (+4.22%) | 3,493,150 |
| 20 Feb 2024 | CNY | 17.29 | 17.89 | 16.91 | 17.78 | 17.78 | +0.49 (+2.83%) | 2,541,692 |
| 19 Feb 2024 | CNY | 16.63 | 17.76 | 16.36 | 17.29 | 17.29 | +0.94 (+5.75%) | 4,133,094 |
| 8 Feb 2024 | CNY | 14.1 | 16.36 | 13.9 | 16.35 | 16.35 | +1.95 (+13.54%) | 4,546,416 |
| 7 Feb 2024 | CNY | 15.09 | 15.33 | 14.1 | 14.4 | 14.4 | -0.91 (-5.94%) | 4,244,998 |
| 6 Feb 2024 | CNY | 15.11 | 15.84 | 13.73 | 15.31 | 15.31 | -0.16 (-1.03%) | 4,253,100 |
| 5 Feb 2024 | CNY | 17.81 | 17.99 | 15.03 | 15.47 | 15.47 | -2.66 (-14.67%) | 3,533,440 |
| 2 Feb 2024 | CNY | 19.3 | 19.82 | 17.36 | 18.13 | 18.13 | -1.18 (-6.11%) | 2,482,690 |
| 1 Feb 2024 | CNY | 19.76 | 19.94 | 18.85 | 19.31 | 19.31 | -0.45 (-2.28%) | 2,704,020 |
| 31 Jan 2024 | CNY | 21.25 | 21.32 | 19.75 | 19.76 | 19.76 | -1.61 (-7.53%) | 2,032,740 |
| 30 Jan 2024 | CNY | 21.63 | 22.25 | 21.37 | 21.37 | 21.37 | -0.63 (-2.86%) | 1,815,068 |
| 29 Jan 2024 | CNY | 23.25 | 23.58 | 21.99 | 22 | 22 | -1.3 (-5.58%) | 1,757,780 |
