| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 23.17 | 23.4 | 22.78 | 23.18 | 23.18 | -0.09 (-0.39%) | 6,011,638 |
| 15 Mar 2024 | CNY | 23.47 | 24 | 22.89 | 23.27 | 23.27 | -0.55 (-2.31%) | 6,058,976 |
| 14 Mar 2024 | CNY | 23.5 | 24.57 | 23.23 | 23.82 | 23.82 | -1.21 (-4.83%) | 10,296,381 |
| 13 Mar 2024 | CNY | 22.74 | 25.8 | 22.74 | 25.03 | 25.03 | +3.53 (+16.42%) | 13,432,323 |
| 12 Mar 2024 | CNY | 20.76 | 21.66 | 20.57 | 21.5 | 21.5 | +0.8 (+3.86%) | 4,051,820 |
| 11 Mar 2024 | CNY | 20.24 | 20.7 | 20.15 | 20.7 | 20.7 | +0.46 (+2.27%) | 2,119,373 |
| 8 Mar 2024 | CNY | 20.38 | 20.38 | 19.91 | 20.24 | 20.24 | +0.21 (+1.05%) | 1,521,944 |
| 7 Mar 2024 | CNY | 20.76 | 20.94 | 20.03 | 20.03 | 20.03 | -0.66 (-3.19%) | 1,990,900 |
| 6 Mar 2024 | CNY | 20.8 | 21.15 | 20.38 | 20.69 | 20.69 | -0.21 (-1.00%) | 2,858,004 |
| 5 Mar 2024 | CNY | 21.35 | 21.35 | 20.7 | 20.9 | 20.9 | -0.45 (-2.11%) | 2,611,800 |
| 4 Mar 2024 | CNY | 21.82 | 22.14 | 20.99 | 21.35 | 21.35 | -0.65 (-2.95%) | 3,342,929 |
| 1 Mar 2024 | CNY | 21.4 | 22.12 | 21.23 | 22 | 22 | +0.6 (+2.80%) | 3,600,300 |
| 29 Feb 2024 | CNY | 20.88 | 21.57 | 20.68 | 21.4 | 21.4 | +0.32 (+1.52%) | 2,730,748 |
| 28 Feb 2024 | CNY | 22.39 | 23 | 20.97 | 21.08 | 21.08 | -1.21 (-5.43%) | 3,257,612 |
| 27 Feb 2024 | CNY | 21.6 | 22.29 | 21.52 | 22.29 | 22.29 | +0.54 (+2.48%) | 1,884,523 |
| 26 Feb 2024 | CNY | 21.51 | 22.25 | 21.23 | 21.75 | 21.75 | +0.16 (+0.74%) | 1,970,000 |
| 23 Feb 2024 | CNY | 21.19 | 21.66 | 20.85 | 21.59 | 21.59 | +0.47 (+2.23%) | 1,897,899 |
| 22 Feb 2024 | CNY | 20.7 | 21.22 | 20.6 | 21.12 | 21.12 | +0.41 (+1.98%) | 1,612,968 |
| 21 Feb 2024 | CNY | 20.42 | 21.41 | 20.15 | 20.71 | 20.71 | +0.07 (+0.34%) | 2,740,197 |
| 20 Feb 2024 | CNY | 19.8 | 20.77 | 19.62 | 20.64 | 20.64 | +0.69 (+3.46%) | 4,079,968 |
| 19 Feb 2024 | CNY | 20.5 | 20.62 | 19.56 | 19.95 | 19.95 | -0.76 (-3.67%) | 5,640,742 |
| 8 Feb 2024 | CNY | 18.91 | 21.22 | 18.91 | 20.71 | 20.71 | +1.75 (+9.23%) | 4,774,451 |
| 7 Feb 2024 | CNY | 17.9 | 19.15 | 17.71 | 18.96 | 18.96 | +1.06 (+5.92%) | 4,606,018 |
| 6 Feb 2024 | CNY | 17.17 | 18.37 | 16.63 | 17.9 | 17.9 | +0.39 (+2.23%) | 5,918,344 |
| 5 Feb 2024 | CNY | 19.09 | 19.16 | 16.93 | 17.51 | 17.51 | -1.29 (-6.86%) | 4,840,930 |
| 2 Feb 2024 | CNY | 20.5 | 20.5 | 18.04 | 18.8 | 18.8 | -1.32 (-6.56%) | 3,039,182 |
| 1 Feb 2024 | CNY | 20.38 | 20.7 | 19.63 | 20.12 | 20.12 | -0.33 (-1.61%) | 2,427,488 |
| 31 Jan 2024 | CNY | 21.38 | 21.41 | 20.35 | 20.45 | 20.45 | -1.03 (-4.80%) | 3,345,850 |
| 30 Jan 2024 | CNY | 22.16 | 22.16 | 21 | 21.48 | 21.48 | -0.44 (-2.01%) | 1,900,713 |
| 29 Jan 2024 | CNY | 22.63 | 23.17 | 21.85 | 21.92 | 21.92 | -0.91 (-3.99%) | 1,972,100 |
