| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 20.56 | 20.65 | 19.94 | 20.11 | 20.11 | -0.45 (-2.19%) | 2,891,292 |
| 20 Mar 2024 | CNY | 20.43 | 20.74 | 20.14 | 20.56 | 20.56 | -0.08 (-0.39%) | 3,656,806 |
| 19 Mar 2024 | CNY | 20.35 | 21.06 | 20.02 | 20.64 | 20.64 | +0.27 (+1.33%) | 4,822,355 |
| 18 Mar 2024 | CNY | 19.95 | 20.46 | 19.68 | 20.37 | 20.37 | +0.27 (+1.34%) | 3,803,919 |
| 15 Mar 2024 | CNY | 20.15 | 20.7 | 19.77 | 20.1 | 20.1 | -0.15 (-0.74%) | 3,903,939 |
| 14 Mar 2024 | CNY | 20.6 | 21.11 | 19.95 | 20.25 | 20.25 | +0.65 (+3.32%) | 6,520,123 |
| 13 Mar 2024 | CNY | 19.94 | 19.95 | 19.45 | 19.6 | 19.6 | -0.69 (-3.40%) | 5,215,381 |
| 12 Mar 2024 | CNY | 18.99 | 21.45 | 18.99 | 20.29 | 20.29 | +1.63 (+8.74%) | 7,153,050 |
| 11 Mar 2024 | CNY | 18.41 | 18.75 | 18.34 | 18.66 | 18.66 | +0.26 (+1.41%) | 1,394,920 |
| 8 Mar 2024 | CNY | 18.11 | 18.54 | 17.92 | 18.4 | 18.4 | +0.31 (+1.71%) | 1,407,818 |
| 7 Mar 2024 | CNY | 18.68 | 18.68 | 17.98 | 18.09 | 18.09 | -0.4 (-2.16%) | 1,415,619 |
| 6 Mar 2024 | CNY | 18.64 | 18.79 | 18.19 | 18.49 | 18.49 | -0.15 (-0.80%) | 1,701,026 |
| 5 Mar 2024 | CNY | 19.24 | 19.24 | 18.6 | 18.64 | 18.64 | -0.85 (-4.36%) | 2,418,020 |
| 4 Mar 2024 | CNY | 18.87 | 19.6 | 18.6 | 19.49 | 19.49 | +0.72 (+3.84%) | 3,081,653 |
| 1 Mar 2024 | CNY | 18.8 | 19.01 | 18.53 | 18.77 | 18.77 | +0.07 (+0.37%) | 1,994,973 |
| 29 Feb 2024 | CNY | 18.1 | 18.72 | 17.92 | 18.7 | 18.7 | +0.59 (+3.26%) | 2,420,003 |
| 28 Feb 2024 | CNY | 19.77 | 20.35 | 18.06 | 18.11 | 18.11 | -1.64 (-8.30%) | 4,732,376 |
| 27 Feb 2024 | CNY | 19.22 | 19.84 | 18.91 | 19.75 | 19.75 | +0.19 (+0.97%) | 2,941,586 |
| 26 Feb 2024 | CNY | 18.82 | 20.19 | 18.58 | 19.56 | 19.56 | +0.74 (+3.93%) | 4,272,202 |
| 23 Feb 2024 | CNY | 18.69 | 18.88 | 18.25 | 18.82 | 18.82 | -0.01 (-0.05%) | 3,597,076 |
| 22 Feb 2024 | CNY | 17.85 | 19.34 | 17.7 | 18.83 | 18.83 | +0.86 (+4.79%) | 4,110,272 |
| 21 Feb 2024 | CNY | 17.81 | 18.41 | 17.45 | 17.97 | 17.97 | -0.36 (-1.96%) | 3,589,576 |
| 20 Feb 2024 | CNY | 17.09 | 18.77 | 16.41 | 18.33 | 18.33 | +1.21 (+7.07%) | 4,899,932 |
| 19 Feb 2024 | CNY | 15.96 | 17.28 | 15.96 | 17.12 | 17.12 | +1.37 (+8.70%) | 3,405,240 |
| 8 Feb 2024 | CNY | 14.39 | 15.79 | 13.73 | 15.75 | 15.75 | +1.51 (+10.60%) | 4,579,906 |
| 7 Feb 2024 | CNY | 15.68 | 15.73 | 14.15 | 14.24 | 14.24 | -1.48 (-9.41%) | 3,236,011 |
| 6 Feb 2024 | CNY | 14.5 | 15.98 | 13.91 | 15.72 | 15.72 | +0.33 (+2.14%) | 3,285,184 |
| 5 Feb 2024 | CNY | 16.86 | 17.07 | 14.86 | 15.39 | 15.39 | -2.04 (-11.70%) | 3,478,040 |
| 2 Feb 2024 | CNY | 18.43 | 18.97 | 16.71 | 17.43 | 17.43 | -0.98 (-5.32%) | 2,209,886 |
| 1 Feb 2024 | CNY | 18.7 | 18.87 | 18 | 18.41 | 18.41 | -0.31 (-1.66%) | 1,713,250 |
