| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 30.66 | 30.8 | 29.9 | 30.65 | 30.65 | +0.26 (+0.86%) | 4,355,200 |
| 15 Mar 2024 | CNY | 29.74 | 30.45 | 29.07 | 30.39 | 30.39 | +0.37 (+1.23%) | 3,995,299 |
| 14 Mar 2024 | CNY | 30.6 | 31.1 | 29.12 | 30.02 | 30.02 | -1.48 (-4.70%) | 6,590,547 |
| 13 Mar 2024 | CNY | 30.03 | 31.98 | 29.88 | 31.5 | 31.5 | +1.29 (+4.27%) | 8,251,668 |
| 12 Mar 2024 | CNY | 30.18 | 31.36 | 29.52 | 30.21 | 30.21 | -0.02 (-0.07%) | 5,388,634 |
| 11 Mar 2024 | CNY | 29 | 30.25 | 28.88 | 30.23 | 30.23 | +0.43 (+1.44%) | 5,192,668 |
| 8 Mar 2024 | CNY | 29 | 30.18 | 28.81 | 29.8 | 29.8 | +0.85 (+2.94%) | 3,886,658 |
| 7 Mar 2024 | CNY | 30.28 | 31.3 | 28.95 | 28.95 | 28.95 | -1.3 (-4.30%) | 5,784,199 |
| 6 Mar 2024 | CNY | 30.2 | 31.1 | 29.5 | 30.25 | 30.25 | -0.49 (-1.59%) | 6,740,398 |
| 5 Mar 2024 | CNY | 30.81 | 33.18 | 30.62 | 30.74 | 30.74 | -0.66 (-2.10%) | 11,481,191 |
| 4 Mar 2024 | CNY | 28.2 | 32.15 | 28.2 | 31.4 | 31.4 | +2.82 (+9.87%) | 11,984,720 |
| 1 Mar 2024 | CNY | 26.85 | 28.64 | 26.85 | 28.58 | 28.58 | +1.8 (+6.72%) | 5,963,400 |
| 29 Feb 2024 | CNY | 25.01 | 26.78 | 25.01 | 26.78 | 26.78 | +1.59 (+6.31%) | 4,861,690 |
| 28 Feb 2024 | CNY | 28.41 | 29.35 | 25.19 | 25.19 | 25.19 | -3.18 (-11.21%) | 7,111,200 |
| 27 Feb 2024 | CNY | 26.36 | 28.46 | 26.29 | 28.37 | 28.37 | +1.62 (+6.06%) | 5,008,950 |
| 26 Feb 2024 | CNY | 26.91 | 27.2 | 25.88 | 26.75 | 26.75 | -0.03 (-0.11%) | 4,910,227 |
| 23 Feb 2024 | CNY | 25.26 | 27.5 | 24.6 | 26.78 | 26.78 | +1.65 (+6.57%) | 6,919,987 |
| 22 Feb 2024 | CNY | 23.99 | 25.18 | 23.99 | 25.13 | 25.13 | +1.14 (+4.75%) | 4,766,381 |
| 21 Feb 2024 | CNY | 23.45 | 24.8 | 22.71 | 23.99 | 23.99 | -0.21 (-0.87%) | 6,556,890 |
| 20 Feb 2024 | CNY | 22.18 | 25.99 | 21.65 | 24.2 | 24.2 | +1.61 (+7.13%) | 7,735,581 |
| 19 Feb 2024 | CNY | 21.8 | 22.74 | 21.33 | 22.59 | 22.59 | +2.02 (+9.82%) | 5,298,520 |
| 8 Feb 2024 | CNY | 19.17 | 20.86 | 18 | 20.57 | 20.57 | +1.45 (+7.58%) | 4,896,550 |
| 7 Feb 2024 | CNY | 20.18 | 20.33 | 18.64 | 19.12 | 19.12 | -0.8 (-4.02%) | 4,390,199 |
| 6 Feb 2024 | CNY | 18.9 | 20.86 | 17.62 | 19.92 | 19.92 | +0.71 (+3.70%) | 6,027,120 |
| 5 Feb 2024 | CNY | 22.45 | 22.68 | 19.07 | 19.21 | 19.21 | -3.3 (-14.66%) | 4,503,541 |
| 2 Feb 2024 | CNY | 24.56 | 24.9 | 21.71 | 22.51 | 22.51 | -1.49 (-6.21%) | 3,235,700 |
| 1 Feb 2024 | CNY | 23.92 | 24.63 | 23.49 | 24 | 24 | -0.37 (-1.52%) | 2,854,929 |
| 31 Jan 2024 | CNY | 26.3 | 26.82 | 24.23 | 24.37 | 24.37 | -2.17 (-8.18%) | 2,953,900 |
| 30 Jan 2024 | CNY | 26.84 | 27.8 | 26.5 | 26.54 | 26.54 | -0.53 (-1.96%) | 2,678,000 |
| 29 Jan 2024 | CNY | 28.49 | 28.59 | 27.07 | 27.07 | 27.07 | -1.14 (-4.04%) | 2,440,241 |
