| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 17.73 | 18.77 | 17.68 | 18.31 | 18.31 | +0.59 (+3.33%) | 7,391,760 |
| 27 Mar 2024 | CNY | 18.16 | 18.48 | 17.69 | 17.72 | 17.72 | -0.58 (-3.17%) | 4,795,724 |
| 26 Mar 2024 | CNY | 18.28 | 18.92 | 17.96 | 18.3 | 18.3 | +0.31 (+1.72%) | 7,442,962 |
| 25 Mar 2024 | CNY | 18.2 | 18.65 | 17.95 | 17.99 | 17.99 | -0.34 (-1.85%) | 5,164,320 |
| 22 Mar 2024 | CNY | 18.66 | 18.8 | 18.29 | 18.33 | 18.33 | -0.41 (-2.19%) | 5,019,773 |
| 21 Mar 2024 | CNY | 18.92 | 18.98 | 18.42 | 18.74 | 18.74 | -0.22 (-1.16%) | 8,701,685 |
| 20 Mar 2024 | CNY | 19.45 | 19.7 | 18.82 | 18.96 | 18.96 | -0.79 (-4%) | 11,491,995 |
| 19 Mar 2024 | CNY | 19.17 | 19.88 | 18.73 | 19.75 | 19.75 | +0.82 (+4.33%) | 14,885,600 |
| 18 Mar 2024 | CNY | 19.06 | 19.19 | 18.65 | 18.93 | 18.93 | -0.07 (-0.37%) | 8,880,865 |
| 15 Mar 2024 | CNY | 18.95 | 19.11 | 18.16 | 19 | 19 | +0.17 (+0.90%) | 13,302,980 |
| 14 Mar 2024 | CNY | 18.6 | 19.39 | 18.36 | 18.83 | 18.83 | +1.13 (+6.38%) | 19,009,680 |
| 13 Mar 2024 | CNY | 16.64 | 17.73 | 16.64 | 17.7 | 17.7 | +0.98 (+5.86%) | 10,600,220 |
| 12 Mar 2024 | CNY | 16.76 | 16.82 | 16.42 | 16.72 | 16.72 | -0.04 (-0.24%) | 5,021,300 |
| 11 Mar 2024 | CNY | 16.97 | 16.97 | 16.5 | 16.76 | 16.76 | 0.0 (0.0%) | 4,489,975 |
| 8 Mar 2024 | CNY | 16.5 | 16.94 | 16.2 | 16.76 | 16.76 | +0.41 (+2.51%) | 4,618,300 |
| 7 Mar 2024 | CNY | 16.46 | 16.7 | 16.18 | 16.35 | 16.35 | -0.17 (-1.03%) | 3,684,940 |
| 6 Mar 2024 | CNY | 15.95 | 16.79 | 15.95 | 16.52 | 16.52 | +0.44 (+2.74%) | 5,273,599 |
| 5 Mar 2024 | CNY | 15.9 | 16.62 | 15.69 | 16.08 | 16.08 | -0.06 (-0.37%) | 4,539,053 |
| 4 Mar 2024 | CNY | 16.31 | 16.63 | 15.66 | 16.14 | 16.14 | +0.54 (+3.46%) | 5,134,282 |
| 1 Mar 2024 | CNY | 15.51 | 15.87 | 15.37 | 15.6 | 15.6 | +0.03 (+0.19%) | 4,256,800 |
| 29 Feb 2024 | CNY | 14.75 | 15.57 | 14.72 | 15.57 | 15.57 | +0.62 (+4.15%) | 3,567,740 |
| 28 Feb 2024 | CNY | 16.01 | 16.25 | 14.83 | 14.95 | 14.95 | -1.09 (-6.80%) | 4,909,300 |
| 27 Feb 2024 | CNY | 15.4 | 16.04 | 15.12 | 16.04 | 16.04 | +0.85 (+5.60%) | 5,110,793 |
| 26 Feb 2024 | CNY | 15.36 | 15.65 | 15.07 | 15.19 | 15.19 | +0.06 (+0.40%) | 4,579,420 |
| 23 Feb 2024 | CNY | 14.49 | 15.15 | 14.46 | 15.13 | 15.13 | +0.65 (+4.49%) | 3,996,482 |
| 22 Feb 2024 | CNY | 14.12 | 14.54 | 14.12 | 14.48 | 14.48 | +0.23 (+1.61%) | 2,457,447 |
| 21 Feb 2024 | CNY | 13.9 | 14.56 | 13.89 | 14.25 | 14.25 | +0.13 (+0.92%) | 2,630,155 |
| 20 Feb 2024 | CNY | 14.16 | 14.38 | 13.99 | 14.12 | 14.12 | -0.13 (-0.91%) | 1,979,700 |
| 19 Feb 2024 | CNY | 14.15 | 14.59 | 14.02 | 14.25 | 14.25 | +0.37 (+2.67%) | 3,664,700 |
| 8 Feb 2024 | CNY | 12.87 | 13.97 | 12.7 | 13.88 | 13.88 | +1.18 (+9.29%) | 3,736,300 |
