| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 31.95 | 33.85 | 29.69 | 30.06 | 30.06 | -1.7 (-5.35%) | 14,597,332 |
| 13 Mar 2024 | CNY | 30.6 | 32.23 | 30.24 | 31.76 | 31.76 | +0.7 (+2.25%) | 11,213,670 |
| 12 Mar 2024 | CNY | 29.98 | 31.94 | 29.23 | 31.06 | 31.06 | +1.59 (+5.40%) | 15,927,053 |
| 11 Mar 2024 | CNY | 28.05 | 29.78 | 28.01 | 29.47 | 29.47 | +0.81 (+2.83%) | 8,729,310 |
| 8 Mar 2024 | CNY | 27.9 | 28.94 | 27.61 | 28.66 | 28.66 | +0.56 (+1.99%) | 7,872,011 |
| 7 Mar 2024 | CNY | 30.22 | 30.8 | 28.1 | 28.1 | 28.1 | -1.59 (-5.36%) | 12,231,704 |
| 6 Mar 2024 | CNY | 28 | 30.34 | 27.96 | 29.69 | 29.69 | +1.01 (+3.52%) | 11,594,183 |
| 5 Mar 2024 | CNY | 29.99 | 30.55 | 28 | 28.68 | 28.68 | -1.94 (-6.34%) | 11,139,651 |
| 4 Mar 2024 | CNY | 29 | 31.46 | 28.2 | 30.62 | 30.62 | +1.21 (+4.11%) | 12,613,860 |
| 1 Mar 2024 | CNY | 28.81 | 29.82 | 28.1 | 29.41 | 29.41 | +0.46 (+1.59%) | 12,729,212 |
| 29 Feb 2024 | CNY | 26.5 | 29.37 | 26.23 | 28.95 | 28.95 | +1.86 (+6.87%) | 14,193,689 |
| 28 Feb 2024 | CNY | 30 | 30.88 | 26.4 | 27.09 | 27.09 | -3.82 (-12.36%) | 20,055,343 |
| 27 Feb 2024 | CNY | 27.92 | 30.91 | 27.46 | 30.91 | 30.91 | +2.71 (+9.61%) | 15,788,744 |
| 26 Feb 2024 | CNY | 29 | 30.38 | 27.58 | 28.2 | 28.2 | +0.9 (+3.30%) | 16,045,161 |
| 23 Feb 2024 | CNY | 24.35 | 27.48 | 24.11 | 27.3 | 27.3 | +2.95 (+12.11%) | 13,780,491 |
| 22 Feb 2024 | CNY | 22.75 | 24.66 | 22.53 | 24.35 | 24.35 | +1.45 (+6.33%) | 9,149,097 |
| 21 Feb 2024 | CNY | 22.51 | 24.58 | 22.09 | 22.9 | 22.9 | -0.11 (-0.48%) | 15,342,439 |
| 20 Feb 2024 | CNY | 21 | 23.25 | 20.63 | 23.01 | 23.01 | +1.78 (+8.38%) | 12,496,600 |
| 19 Feb 2024 | CNY | 20.25 | 22.04 | 19.97 | 21.23 | 21.23 | +0.97 (+4.79%) | 13,290,877 |
| 8 Feb 2024 | CNY | 19.1 | 21.21 | 15.04 | 20.26 | 20.26 | +1.47 (+7.82%) | 18,092,652 |
| 7 Feb 2024 | CNY | 19.44 | 20.7 | 18.44 | 18.79 | 18.79 | -0.38 (-1.98%) | 11,818,758 |
| 6 Feb 2024 | CNY | 18 | 20.1 | 17.21 | 19.17 | 19.17 | +0.97 (+5.33%) | 10,263,772 |
| 5 Feb 2024 | CNY | 19 | 19.66 | 17.53 | 18.2 | 18.2 | -1.5 (-7.61%) | 9,736,161 |
| 2 Feb 2024 | CNY | 20.96 | 20.97 | 19.11 | 19.7 | 19.7 | -1.11 (-5.33%) | 6,182,233 |
| 1 Feb 2024 | CNY | 20.47 | 21.36 | 20.42 | 20.81 | 20.81 | +0.03 (+0.14%) | 5,653,430 |
| 31 Jan 2024 | CNY | 22.15 | 22.5 | 20.78 | 20.78 | 20.78 | -1.19 (-5.42%) | 6,015,908 |
| 30 Jan 2024 | CNY | 21.87 | 23.2 | 21.63 | 21.97 | 21.97 | -0.1 (-0.45%) | 6,162,806 |
| 29 Jan 2024 | CNY | 22.47 | 22.85 | 21.95 | 22.07 | 22.07 | -0.18 (-0.81%) | 5,695,500 |
| 26 Jan 2024 | CNY | 23.03 | 23.22 | 22.08 | 22.25 | 22.25 | -0.96 (-4.14%) | 8,077,278 |
| 25 Jan 2024 | CNY | 23.35 | 23.61 | 21.9 | 23.21 | 23.21 | -0.43 (-1.82%) | 9,968,300 |
