| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 21.37 | 22.22 | 21.3 | 21.83 | 21.83 | +0.46 (+2.15%) | 2,994,002 |
| 27 Mar 2024 | CNY | 21.97 | 22.05 | 21.36 | 21.37 | 21.37 | -0.58 (-2.64%) | 2,933,550 |
| 26 Mar 2024 | CNY | 22.21 | 22.29 | 21.89 | 21.95 | 21.95 | -0.24 (-1.08%) | 2,245,840 |
| 25 Mar 2024 | CNY | 22.64 | 22.9 | 22.11 | 22.19 | 22.19 | -0.5 (-2.20%) | 2,339,828 |
| 22 Mar 2024 | CNY | 22.98 | 23 | 22.35 | 22.69 | 22.69 | -0.11 (-0.48%) | 2,647,692 |
| 21 Mar 2024 | CNY | 23.2 | 23.38 | 22.72 | 22.8 | 22.8 | -0.39 (-1.68%) | 2,569,550 |
| 20 Mar 2024 | CNY | 23.11 | 23.4 | 22.95 | 23.19 | 23.19 | +0.08 (+0.35%) | 1,843,110 |
| 19 Mar 2024 | CNY | 23.6 | 23.6 | 23.07 | 23.11 | 23.11 | -0.52 (-2.20%) | 2,381,770 |
| 18 Mar 2024 | CNY | 23.53 | 23.96 | 23.38 | 23.63 | 23.63 | +0.23 (+0.98%) | 3,777,660 |
| 15 Mar 2024 | CNY | 23.09 | 23.7 | 23.09 | 23.4 | 23.4 | +0.01 (+0.04%) | 2,467,522 |
| 14 Mar 2024 | CNY | 23.65 | 24.03 | 23.15 | 23.39 | 23.39 | -0.05 (-0.21%) | 4,130,926 |
| 13 Mar 2024 | CNY | 22.9 | 23.68 | 22.63 | 23.44 | 23.44 | +0.64 (+2.81%) | 4,519,676 |
| 12 Mar 2024 | CNY | 22 | 22.9 | 21.98 | 22.8 | 22.8 | +0.7 (+3.17%) | 4,204,008 |
| 11 Mar 2024 | CNY | 21.68 | 22.23 | 21.58 | 22.1 | 22.1 | +0.25 (+1.14%) | 3,077,090 |
| 8 Mar 2024 | CNY | 21.85 | 22.16 | 21.51 | 21.85 | 21.85 | +0.09 (+0.41%) | 3,427,980 |
| 7 Mar 2024 | CNY | 22.53 | 22.68 | 21.75 | 21.76 | 21.76 | -0.74 (-3.29%) | 4,289,660 |
| 6 Mar 2024 | CNY | 22.86 | 23.05 | 22.1 | 22.5 | 22.5 | -0.34 (-1.49%) | 3,235,920 |
| 5 Mar 2024 | CNY | 22.87 | 23.1 | 22.1 | 22.84 | 22.84 | -0.12 (-0.52%) | 5,887,477 |
| 4 Mar 2024 | CNY | 22.49 | 23.33 | 22.3 | 22.96 | 22.96 | +0.46 (+2.04%) | 5,191,028 |
| 1 Mar 2024 | CNY | 22.4 | 22.77 | 22.01 | 22.5 | 22.5 | +0.49 (+2.23%) | 6,212,529 |
| 29 Feb 2024 | CNY | 20.52 | 22.34 | 20.34 | 22.01 | 22.01 | +1.36 (+6.59%) | 7,685,375 |
| 28 Feb 2024 | CNY | 21.33 | 22.12 | 20.64 | 20.65 | 20.65 | -0.65 (-3.05%) | 5,716,314 |
| 27 Feb 2024 | CNY | 20.46 | 21.3 | 20.28 | 21.3 | 21.3 | +0.77 (+3.75%) | 5,089,140 |
| 26 Feb 2024 | CNY | 20.01 | 21 | 19.86 | 20.53 | 20.53 | +0.5 (+2.50%) | 6,140,660 |
| 23 Feb 2024 | CNY | 20.07 | 20.19 | 19.6 | 20.03 | 20.03 | -0.01 (-0.05%) | 3,763,860 |
| 22 Feb 2024 | CNY | 19.79 | 20.1 | 19.44 | 20.04 | 20.04 | +0.13 (+0.65%) | 4,149,369 |
| 21 Feb 2024 | CNY | 19.88 | 20.78 | 19.5 | 19.91 | 19.91 | -0.3 (-1.48%) | 5,563,525 |
| 20 Feb 2024 | CNY | 19.76 | 20.79 | 19.58 | 20.21 | 20.21 | +0.25 (+1.25%) | 5,815,762 |
| 19 Feb 2024 | CNY | 19.05 | 20.1 | 18.76 | 19.96 | 19.96 | +0.28 (+1.42%) | 9,041,747 |
| 8 Feb 2024 | CNY | 19.15 | 20.4 | 18.56 | 19.68 | 19.68 | +0.3 (+1.55%) | 12,920,557 |
