| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 23.23 | 23.54 | 23 | 23.35 | 23.35 | +0.14 (+0.60%) | 5,900,314 |
| 15 Mar 2024 | CNY | 23.07 | 23.73 | 22.5 | 23.21 | 23.21 | -0.01 (-0.04%) | 7,209,264 |
| 14 Mar 2024 | CNY | 22.41 | 23.82 | 21.91 | 23.22 | 23.22 | +0.82 (+3.66%) | 8,633,742 |
| 13 Mar 2024 | CNY | 22.1 | 22.67 | 21.8 | 22.4 | 22.4 | +0.11 (+0.49%) | 5,636,316 |
| 12 Mar 2024 | CNY | 21.65 | 22.9 | 21.48 | 22.29 | 22.29 | +0.61 (+2.81%) | 6,905,294 |
| 11 Mar 2024 | CNY | 20.84 | 21.68 | 20.71 | 21.68 | 21.68 | +0.77 (+3.68%) | 3,613,368 |
| 8 Mar 2024 | CNY | 20.8 | 21.28 | 20.42 | 20.91 | 20.91 | +0.03 (+0.14%) | 3,548,662 |
| 7 Mar 2024 | CNY | 21.52 | 21.8 | 20.77 | 20.88 | 20.88 | -0.74 (-3.42%) | 4,647,181 |
| 6 Mar 2024 | CNY | 21.07 | 21.86 | 21.06 | 21.62 | 21.62 | +0.57 (+2.71%) | 4,293,318 |
| 5 Mar 2024 | CNY | 22.03 | 22.22 | 21 | 21.05 | 21.05 | -1.28 (-5.73%) | 4,897,209 |
| 4 Mar 2024 | CNY | 21.92 | 22.45 | 20.83 | 22.33 | 22.33 | +0.5 (+2.29%) | 7,114,367 |
| 1 Mar 2024 | CNY | 21.8 | 22.09 | 21.42 | 21.83 | 21.83 | +0.04 (+0.18%) | 5,126,380 |
| 29 Feb 2024 | CNY | 21.01 | 21.85 | 20.6 | 21.79 | 21.79 | +0.72 (+3.42%) | 6,942,984 |
| 28 Feb 2024 | CNY | 23.47 | 24.56 | 20.7 | 21.07 | 21.07 | -2.43 (-10.34%) | 10,061,765 |
| 27 Feb 2024 | CNY | 22.69 | 23.68 | 22.55 | 23.5 | 23.5 | +0.56 (+2.44%) | 7,734,333 |
| 26 Feb 2024 | CNY | 23 | 23.73 | 22.42 | 22.94 | 22.94 | -0.32 (-1.38%) | 9,437,732 |
| 23 Feb 2024 | CNY | 22.01 | 23.26 | 21.7 | 23.26 | 23.26 | +0.81 (+3.61%) | 10,724,031 |
| 22 Feb 2024 | CNY | 20.6 | 22.45 | 20.24 | 22.45 | 22.45 | +1.66 (+7.98%) | 11,009,010 |
| 21 Feb 2024 | CNY | 19.75 | 22.4 | 19.68 | 20.79 | 20.79 | +0.43 (+2.11%) | 9,998,882 |
| 20 Feb 2024 | CNY | 19.5 | 20.57 | 18.5 | 20.36 | 20.36 | +0.96 (+4.95%) | 9,148,882 |
| 19 Feb 2024 | CNY | 18.15 | 19.66 | 18.15 | 19.4 | 19.4 | +1.22 (+6.71%) | 8,059,055 |
| 8 Feb 2024 | CNY | 16.62 | 18.61 | 16.12 | 18.18 | 18.18 | +0.78 (+4.48%) | 8,026,380 |
| 7 Feb 2024 | CNY | 20.98 | 21.4 | 17.4 | 17.4 | 17.4 | -3.1 (-15.12%) | 10,502,807 |
| 6 Feb 2024 | CNY | 18.08 | 21.97 | 17.18 | 20.5 | 20.5 | +1.4 (+7.33%) | 11,012,665 |
| 5 Feb 2024 | CNY | 23.26 | 23.26 | 19.1 | 19.1 | 19.1 | -4.78 (-20.02%) | 8,995,325 |
| 2 Feb 2024 | CNY | 24.96 | 25.73 | 23.08 | 23.88 | 23.88 | -1.02 (-4.10%) | 10,182,316 |
| 1 Feb 2024 | CNY | 24.92 | 26.84 | 24.9 | 24.9 | 24.9 | -0.27 (-1.07%) | 10,849,345 |
| 31 Jan 2024 | CNY | 27.45 | 28.37 | 24.9 | 25.17 | 25.17 | -3.4 (-11.90%) | 12,761,001 |
| 30 Jan 2024 | CNY | 31.2 | 32.69 | 28.54 | 28.57 | 28.57 | -7.1 (-19.90%) | 16,997,657 |
| 29 Jan 2024 | CNY | 41.77 | 42 | 35.67 | 35.67 | 35.67 | -8.92 (-20.00%) | 19,086,129 |
