| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 27.53 | 27.54 | 25.79 | 26.03 | 26.03 | -1.28 (-4.69%) | 7,362,384 |
| 21 Mar 2024 | CNY | 26.54 | 27.67 | 26.37 | 27.31 | 27.31 | +0.69 (+2.59%) | 7,938,170 |
| 20 Mar 2024 | CNY | 27.01 | 27.98 | 26.48 | 26.62 | 26.62 | -0.93 (-3.38%) | 9,282,058 |
| 19 Mar 2024 | CNY | 27.51 | 28.96 | 27.12 | 27.55 | 27.55 | +0.14 (+0.51%) | 9,753,547 |
| 18 Mar 2024 | CNY | 27.3 | 30.18 | 27.1 | 27.41 | 27.41 | +1.6 (+6.20%) | 13,983,568 |
| 15 Mar 2024 | CNY | 24 | 26.32 | 23.56 | 25.81 | 25.81 | +1.61 (+6.65%) | 9,670,836 |
| 14 Mar 2024 | CNY | 23.81 | 24.47 | 23.28 | 24.2 | 24.2 | +0.4 (+1.68%) | 7,190,539 |
| 13 Mar 2024 | CNY | 22.75 | 25.52 | 22.59 | 23.8 | 23.8 | +1.17 (+5.17%) | 9,410,505 |
| 12 Mar 2024 | CNY | 22.35 | 22.75 | 22.1 | 22.63 | 22.63 | +0.31 (+1.39%) | 3,685,104 |
| 11 Mar 2024 | CNY | 22.1 | 22.42 | 21.71 | 22.32 | 22.32 | -0.33 (-1.46%) | 4,196,192 |
| 8 Mar 2024 | CNY | 22.4 | 22.92 | 22.03 | 22.65 | 22.65 | +0.73 (+3.33%) | 4,150,190 |
| 7 Mar 2024 | CNY | 22.99 | 23.26 | 21.9 | 21.92 | 21.92 | -1.69 (-7.16%) | 6,842,146 |
| 6 Mar 2024 | CNY | 22.54 | 23.65 | 22.3 | 23.61 | 23.61 | +0.13 (+0.55%) | 8,199,518 |
| 5 Mar 2024 | CNY | 23.06 | 24.99 | 22.98 | 23.48 | 23.48 | +1.08 (+4.82%) | 9,193,774 |
| 4 Mar 2024 | CNY | 22.14 | 22.87 | 21.57 | 22.4 | 22.4 | +0.51 (+2.33%) | 4,695,887 |
| 1 Mar 2024 | CNY | 20.75 | 22.15 | 20.75 | 21.89 | 21.89 | +1.16 (+5.60%) | 4,564,872 |
| 29 Feb 2024 | CNY | 19.51 | 20.85 | 19.42 | 20.73 | 20.73 | +1.03 (+5.23%) | 4,483,470 |
| 28 Feb 2024 | CNY | 22.75 | 22.76 | 19.69 | 19.7 | 19.7 | -2.69 (-12.01%) | 6,277,103 |
| 27 Feb 2024 | CNY | 21.36 | 22.39 | 20.91 | 22.39 | 22.39 | +1.19 (+5.61%) | 3,589,905 |
| 26 Feb 2024 | CNY | 20.75 | 21.79 | 20.64 | 21.2 | 21.2 | +0.54 (+2.61%) | 3,071,447 |
| 23 Feb 2024 | CNY | 20.16 | 20.66 | 19.6 | 20.66 | 20.66 | +0.86 (+4.34%) | 3,018,695 |
| 22 Feb 2024 | CNY | 18.81 | 19.85 | 18.81 | 19.8 | 19.8 | +0.87 (+4.60%) | 2,887,270 |
| 21 Feb 2024 | CNY | 18.2 | 19.68 | 18.19 | 18.93 | 18.93 | +0.38 (+2.05%) | 3,139,801 |
| 20 Feb 2024 | CNY | 18.05 | 18.65 | 17.8 | 18.55 | 18.55 | +0.35 (+1.92%) | 2,627,247 |
| 19 Feb 2024 | CNY | 17.68 | 18.66 | 17.5 | 18.2 | 18.2 | +0.96 (+5.57%) | 4,477,166 |
| 8 Feb 2024 | CNY | 15.06 | 17.37 | 14.56 | 17.24 | 17.24 | +2.24 (+14.93%) | 5,503,420 |
| 7 Feb 2024 | CNY | 16.26 | 16.64 | 14.95 | 15 | 15 | -1.23 (-7.58%) | 4,904,979 |
| 6 Feb 2024 | CNY | 15.8 | 16.75 | 14.25 | 16.23 | 16.23 | +0.43 (+2.72%) | 4,447,450 |
| 5 Feb 2024 | CNY | 18.23 | 18.58 | 15.46 | 15.8 | 15.8 | -2.53 (-13.80%) | 4,323,912 |
| 2 Feb 2024 | CNY | 19.6 | 20.01 | 17.36 | 18.33 | 18.33 | -1.27 (-6.48%) | 3,642,145 |
