| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 20.3 | 21.13 | 19.62 | 21.07 | 21.07 | +0.89 (+4.41%) | 5,028,412 |
| 13 Mar 2024 | CNY | 19.95 | 20.4 | 19.8 | 20.18 | 20.18 | +0.23 (+1.15%) | 3,330,129 |
| 12 Mar 2024 | CNY | 20.08 | 20.38 | 19.69 | 19.95 | 19.95 | -0.35 (-1.72%) | 4,548,900 |
| 11 Mar 2024 | CNY | 19.24 | 20.76 | 19.1 | 20.3 | 20.3 | +1.52 (+8.09%) | 6,836,870 |
| 8 Mar 2024 | CNY | 18.5 | 18.94 | 18.41 | 18.78 | 18.78 | +0.26 (+1.40%) | 1,492,892 |
| 7 Mar 2024 | CNY | 19 | 19.17 | 18.52 | 18.52 | 18.52 | -0.34 (-1.80%) | 1,865,327 |
| 6 Mar 2024 | CNY | 18.42 | 19.19 | 18.3 | 18.86 | 18.86 | +0.37 (+2.00%) | 1,935,127 |
| 5 Mar 2024 | CNY | 18.83 | 18.93 | 18.25 | 18.49 | 18.49 | -0.46 (-2.43%) | 1,941,603 |
| 4 Mar 2024 | CNY | 19.35 | 19.8 | 18.6 | 18.95 | 18.95 | -0.31 (-1.61%) | 2,450,200 |
| 1 Mar 2024 | CNY | 18.96 | 19.77 | 18.77 | 19.26 | 19.26 | +0.6 (+3.22%) | 3,286,190 |
| 29 Feb 2024 | CNY | 17.5 | 18.66 | 17.45 | 18.66 | 18.66 | +0.93 (+5.25%) | 3,299,625 |
| 28 Feb 2024 | CNY | 19.6 | 20.28 | 17.73 | 17.73 | 17.73 | -1.7 (-8.75%) | 4,524,171 |
| 27 Feb 2024 | CNY | 18.88 | 19.43 | 18.6 | 19.43 | 19.43 | +0.49 (+2.59%) | 2,352,200 |
| 26 Feb 2024 | CNY | 18.36 | 19.29 | 18.3 | 18.94 | 18.94 | +0.55 (+2.99%) | 2,926,380 |
| 23 Feb 2024 | CNY | 17.76 | 18.49 | 17.76 | 18.39 | 18.39 | +0.67 (+3.78%) | 2,737,520 |
| 22 Feb 2024 | CNY | 17.01 | 17.72 | 17.01 | 17.72 | 17.72 | +0.54 (+3.14%) | 2,096,700 |
| 21 Feb 2024 | CNY | 16.66 | 17.8 | 16.66 | 17.18 | 17.18 | +0.33 (+1.96%) | 2,803,629 |
| 20 Feb 2024 | CNY | 16.54 | 16.97 | 16.34 | 16.85 | 16.85 | +0.31 (+1.87%) | 2,032,401 |
| 19 Feb 2024 | CNY | 16.15 | 16.82 | 16.15 | 16.54 | 16.54 | +0.62 (+3.89%) | 3,221,586 |
| 8 Feb 2024 | CNY | 14 | 15.98 | 13.38 | 15.92 | 15.92 | +1.72 (+12.11%) | 4,526,050 |
| 7 Feb 2024 | CNY | 15.29 | 15.33 | 13.8 | 14.2 | 14.2 | -0.53 (-3.60%) | 3,420,142 |
| 6 Feb 2024 | CNY | 14.53 | 15.1 | 13.21 | 14.73 | 14.73 | +0.25 (+1.73%) | 3,955,619 |
| 5 Feb 2024 | CNY | 16.8 | 17.1 | 14.2 | 14.48 | 14.48 | -2.4 (-14.22%) | 3,884,836 |
| 2 Feb 2024 | CNY | 18.49 | 18.53 | 16.12 | 16.88 | 16.88 | -1.35 (-7.41%) | 3,299,982 |
| 1 Feb 2024 | CNY | 18.2 | 18.67 | 17.78 | 18.23 | 18.23 | +0.15 (+0.83%) | 2,522,320 |
| 31 Jan 2024 | CNY | 19.46 | 20.14 | 18.08 | 18.08 | 18.08 | -1.64 (-8.32%) | 3,590,269 |
| 30 Jan 2024 | CNY | 20.31 | 20.67 | 19.7 | 19.72 | 19.72 | -0.79 (-3.85%) | 1,527,279 |
| 29 Jan 2024 | CNY | 21.5 | 21.78 | 20.51 | 20.51 | 20.51 | -1.05 (-4.87%) | 1,443,179 |
| 26 Jan 2024 | CNY | 21.82 | 22.16 | 21.55 | 21.56 | 21.56 | -0.11 (-0.51%) | 1,470,900 |
| 25 Jan 2024 | CNY | 21.45 | 21.74 | 20.94 | 21.67 | 21.67 | +0.41 (+1.93%) | 1,667,775 |
