| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 18.74 | 19.09 | 18.38 | 18.8 | 18.8 | -0.19 (-1.00%) | 2,211,560 |
| 25 Mar 2024 | CNY | 19.79 | 19.79 | 18.88 | 18.99 | 18.99 | -1.2 (-5.94%) | 3,734,907 |
| 22 Mar 2024 | CNY | 19.85 | 20.87 | 19 | 20.19 | 20.19 | +0.16 (+0.80%) | 6,359,110 |
| 21 Mar 2024 | CNY | 19.72 | 20.15 | 19.53 | 20.03 | 20.03 | +0.5 (+2.56%) | 3,380,914 |
| 20 Mar 2024 | CNY | 19.43 | 19.6 | 19.31 | 19.53 | 19.53 | +0.02 (+0.10%) | 1,493,816 |
| 19 Mar 2024 | CNY | 19.7 | 19.8 | 19.28 | 19.51 | 19.51 | -0.26 (-1.32%) | 2,692,910 |
| 18 Mar 2024 | CNY | 18.5 | 19.95 | 18.4 | 19.77 | 19.77 | +1.47 (+8.03%) | 5,940,348 |
| 15 Mar 2024 | CNY | 18.08 | 18.34 | 18.04 | 18.3 | 18.3 | +0.1 (+0.55%) | 1,859,879 |
| 14 Mar 2024 | CNY | 18.74 | 18.77 | 18.01 | 18.2 | 18.2 | -0.54 (-2.88%) | 3,156,501 |
| 13 Mar 2024 | CNY | 18.66 | 18.9 | 18.41 | 18.74 | 18.74 | 0.0 (0.0%) | 2,673,090 |
| 12 Mar 2024 | CNY | 18.49 | 18.85 | 18.35 | 18.74 | 18.74 | +0.31 (+1.68%) | 1,858,793 |
| 11 Mar 2024 | CNY | 18.02 | 18.52 | 18 | 18.43 | 18.43 | +0.32 (+1.77%) | 1,873,240 |
| 8 Mar 2024 | CNY | 18.07 | 18.18 | 17.88 | 18.11 | 18.11 | +0.1 (+0.56%) | 1,495,476 |
| 7 Mar 2024 | CNY | 18.42 | 18.46 | 17.95 | 18.01 | 18.01 | -0.24 (-1.32%) | 1,983,669 |
| 6 Mar 2024 | CNY | 17.98 | 18.77 | 17.81 | 18.25 | 18.25 | +0.26 (+1.45%) | 2,321,527 |
| 5 Mar 2024 | CNY | 18.48 | 18.75 | 17.92 | 17.99 | 17.99 | -0.77 (-4.10%) | 3,571,064 |
| 4 Mar 2024 | CNY | 18.88 | 19.05 | 18.18 | 18.76 | 18.76 | -0.29 (-1.52%) | 2,869,580 |
| 1 Mar 2024 | CNY | 18.48 | 19.3 | 18.36 | 19.05 | 19.05 | +0.55 (+2.97%) | 4,326,508 |
| 29 Feb 2024 | CNY | 17.52 | 18.85 | 17.51 | 18.5 | 18.5 | +0.62 (+3.47%) | 4,882,764 |
| 28 Feb 2024 | CNY | 19.57 | 19.65 | 17.88 | 17.88 | 17.88 | -2 (-10.06%) | 8,606,083 |
| 27 Feb 2024 | CNY | 18.98 | 20.1 | 18.67 | 19.88 | 19.88 | +1.63 (+8.93%) | 8,269,695 |
| 26 Feb 2024 | CNY | 19.03 | 19.32 | 18.08 | 18.25 | 18.25 | -0.03 (-0.16%) | 5,384,594 |
| 23 Feb 2024 | CNY | 17.91 | 18.47 | 17.78 | 18.28 | 18.28 | +0.18 (+0.99%) | 2,686,232 |
| 22 Feb 2024 | CNY | 17.62 | 18.47 | 17.62 | 18.1 | 18.1 | +0.36 (+2.03%) | 2,935,132 |
| 21 Feb 2024 | CNY | 17.21 | 18.55 | 17.06 | 17.74 | 17.74 | +0.41 (+2.37%) | 3,479,986 |
| 20 Feb 2024 | CNY | 17.55 | 17.61 | 17.01 | 17.33 | 17.33 | -0.4 (-2.26%) | 2,926,676 |
| 19 Feb 2024 | CNY | 17.38 | 18.08 | 17.24 | 17.73 | 17.73 | +0.5 (+2.90%) | 4,159,040 |
| 8 Feb 2024 | CNY | 15.39 | 17.52 | 15.25 | 17.23 | 17.23 | +1.73 (+11.16%) | 4,427,936 |
| 7 Feb 2024 | CNY | 15.53 | 16.18 | 15.08 | 15.5 | 15.5 | +0.35 (+2.31%) | 5,618,897 |
| 6 Feb 2024 | CNY | 14.1 | 15.58 | 13 | 15.15 | 15.15 | +0.91 (+6.39%) | 5,972,645 |
