| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 17.93 | 18.25 | 17.75 | 17.91 | 17.91 | +0.03 (+0.17%) | 9,844,365 |
| 27 Mar 2024 | CNY | 18.4 | 18.49 | 17.88 | 17.88 | 17.88 | -0.56 (-3.04%) | 6,678,028 |
| 26 Mar 2024 | CNY | 18.58 | 18.65 | 18.22 | 18.44 | 18.44 | -0.06 (-0.32%) | 6,196,419 |
| 25 Mar 2024 | CNY | 18.88 | 19.09 | 18.5 | 18.5 | 18.5 | -0.51 (-2.68%) | 7,577,533 |
| 22 Mar 2024 | CNY | 19.64 | 19.73 | 18.96 | 19.01 | 19.01 | -0.71 (-3.60%) | 9,590,088 |
| 21 Mar 2024 | CNY | 19.94 | 20.11 | 19.64 | 19.72 | 19.72 | -0.22 (-1.10%) | 7,951,425 |
| 20 Mar 2024 | CNY | 19.84 | 20.17 | 19.68 | 19.94 | 19.94 | +0.07 (+0.35%) | 7,727,816 |
| 19 Mar 2024 | CNY | 20.19 | 20.26 | 19.84 | 19.87 | 19.87 | -0.4 (-1.97%) | 7,109,028 |
| 18 Mar 2024 | CNY | 20.12 | 20.29 | 19.8 | 20.27 | 20.27 | +0.12 (+0.60%) | 9,917,348 |
| 15 Mar 2024 | CNY | 19.97 | 20.39 | 19.72 | 20.15 | 20.15 | +0.22 (+1.10%) | 9,506,354 |
| 14 Mar 2024 | CNY | 20.33 | 20.55 | 19.83 | 19.93 | 19.93 | -0.18 (-0.90%) | 8,679,556 |
| 13 Mar 2024 | CNY | 20.4 | 20.4 | 19.93 | 20.11 | 20.11 | -0.33 (-1.61%) | 8,309,609 |
| 12 Mar 2024 | CNY | 20.08 | 20.5 | 20.06 | 20.44 | 20.44 | +0.31 (+1.54%) | 11,099,047 |
| 11 Mar 2024 | CNY | 19.25 | 20.15 | 19.11 | 20.13 | 20.13 | +0.87 (+4.52%) | 13,203,009 |
| 8 Mar 2024 | CNY | 19.38 | 19.7 | 19.1 | 19.26 | 19.26 | -0.14 (-0.72%) | 8,319,966 |
| 7 Mar 2024 | CNY | 20.03 | 20.15 | 19.4 | 19.4 | 19.4 | -0.73 (-3.63%) | 8,978,078 |
| 6 Mar 2024 | CNY | 20.23 | 20.42 | 19.8 | 20.13 | 20.13 | -0.16 (-0.79%) | 8,405,334 |
| 5 Mar 2024 | CNY | 20.58 | 20.63 | 20.12 | 20.29 | 20.29 | -0.45 (-2.17%) | 10,702,548 |
| 4 Mar 2024 | CNY | 20.56 | 21.21 | 20.49 | 20.74 | 20.74 | +0.14 (+0.68%) | 11,348,859 |
| 1 Mar 2024 | CNY | 20.63 | 20.69 | 20.2 | 20.6 | 20.6 | +0.01 (+0.05%) | 11,697,606 |
| 29 Feb 2024 | CNY | 20.23 | 20.8 | 20.21 | 20.59 | 20.59 | +0.42 (+2.08%) | 18,521,942 |
| 28 Feb 2024 | CNY | 20.39 | 21.28 | 20.13 | 20.17 | 20.17 | -0.19 (-0.93%) | 18,781,482 |
| 27 Feb 2024 | CNY | 20.04 | 20.36 | 19.8 | 20.36 | 20.36 | +0.28 (+1.39%) | 10,244,683 |
| 26 Feb 2024 | CNY | 20 | 20.34 | 19.75 | 20.08 | 20.08 | +0.07 (+0.35%) | 10,080,137 |
| 23 Feb 2024 | CNY | 19.99 | 20.03 | 19.64 | 20.01 | 20.01 | +0.02 (+0.10%) | 9,128,324 |
| 22 Feb 2024 | CNY | 19.96 | 20.13 | 19.77 | 19.99 | 19.99 | -0.06 (-0.30%) | 10,014,788 |
| 21 Feb 2024 | CNY | 19.78 | 20.53 | 19.6 | 20.05 | 20.05 | +0.08 (+0.40%) | 11,287,547 |
| 20 Feb 2024 | CNY | 19.8 | 20.43 | 19.67 | 19.97 | 19.97 | +0.02 (+0.10%) | 8,028,073 |
| 19 Feb 2024 | CNY | 20.09 | 20.55 | 19.75 | 19.95 | 19.95 | -0.11 (-0.55%) | 12,759,240 |
| 8 Feb 2024 | CNY | 20.42 | 21.6 | 19.89 | 20.06 | 20.06 | -0.4 (-1.96%) | 21,844,470 |
