| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 19.4 | 19.62 | 18.6 | 18.7 | 18.7 | -0.74 (-3.81%) | 2,258,227 |
| 26 Mar 2024 | CNY | 19.84 | 19.98 | 18.95 | 19.44 | 19.44 | -0.27 (-1.37%) | 3,061,702 |
| 25 Mar 2024 | CNY | 20.17 | 20.66 | 19.65 | 19.71 | 19.71 | -0.67 (-3.29%) | 2,936,182 |
| 22 Mar 2024 | CNY | 21.3 | 21.3 | 20.3 | 20.38 | 20.38 | -1.22 (-5.65%) | 4,855,607 |
| 21 Mar 2024 | CNY | 21.16 | 22.05 | 21.01 | 21.6 | 21.6 | +0.29 (+1.36%) | 5,117,013 |
| 20 Mar 2024 | CNY | 21.18 | 21.53 | 20.93 | 21.31 | 21.31 | +0.31 (+1.48%) | 3,885,009 |
| 19 Mar 2024 | CNY | 21.8 | 21.9 | 20.94 | 21 | 21 | -1.03 (-4.68%) | 5,885,513 |
| 18 Mar 2024 | CNY | 21.78 | 22.19 | 21.33 | 22.03 | 22.03 | -0.17 (-0.77%) | 7,553,831 |
| 15 Mar 2024 | CNY | 21.46 | 22.36 | 21.09 | 22.2 | 22.2 | +0.09 (+0.41%) | 8,105,704 |
| 14 Mar 2024 | CNY | 20.5 | 22.86 | 20.22 | 22.11 | 22.11 | +1.29 (+6.20%) | 10,827,061 |
| 13 Mar 2024 | CNY | 19.6 | 20.87 | 19.55 | 20.82 | 20.82 | +1.01 (+5.10%) | 7,194,668 |
| 12 Mar 2024 | CNY | 19.22 | 20.04 | 19.17 | 19.81 | 19.81 | +0.59 (+3.07%) | 4,895,067 |
| 11 Mar 2024 | CNY | 18.92 | 19.24 | 18.76 | 19.22 | 19.22 | -0.08 (-0.41%) | 3,666,188 |
| 8 Mar 2024 | CNY | 19.34 | 19.57 | 18.74 | 19.3 | 19.3 | -0.1 (-0.52%) | 4,786,884 |
| 7 Mar 2024 | CNY | 19.59 | 20.4 | 19.4 | 19.4 | 19.4 | +0.12 (+0.62%) | 8,342,577 |
| 6 Mar 2024 | CNY | 18.15 | 20.58 | 18.08 | 19.28 | 19.28 | +1.06 (+5.82%) | 7,038,313 |
| 5 Mar 2024 | CNY | 18.76 | 18.88 | 18.15 | 18.22 | 18.22 | -0.8 (-4.21%) | 3,409,383 |
| 4 Mar 2024 | CNY | 19.38 | 19.67 | 18.36 | 19.02 | 19.02 | -0.56 (-2.86%) | 4,316,913 |
| 1 Mar 2024 | CNY | 18.89 | 19.71 | 18.49 | 19.58 | 19.58 | +0.54 (+2.84%) | 6,299,496 |
| 29 Feb 2024 | CNY | 16.9 | 19.08 | 16.88 | 19.04 | 19.04 | +1.75 (+10.12%) | 5,311,065 |
| 28 Feb 2024 | CNY | 19.56 | 19.89 | 17.18 | 17.29 | 17.29 | -2.26 (-11.56%) | 5,704,435 |
| 27 Feb 2024 | CNY | 18.99 | 19.55 | 18.76 | 19.55 | 19.55 | +0.12 (+0.62%) | 5,166,997 |
| 26 Feb 2024 | CNY | 21 | 21.17 | 18.7 | 19.43 | 19.43 | +1.38 (+7.65%) | 6,957,534 |
| 23 Feb 2024 | CNY | 17.39 | 18.14 | 17.17 | 18.05 | 18.05 | +0.73 (+4.21%) | 2,925,800 |
| 22 Feb 2024 | CNY | 16.4 | 17.32 | 16.39 | 17.32 | 17.32 | +0.83 (+5.03%) | 2,870,030 |
| 21 Feb 2024 | CNY | 15.93 | 17.25 | 15.67 | 16.49 | 16.49 | +0.56 (+3.52%) | 3,409,321 |
| 20 Feb 2024 | CNY | 15.74 | 16.02 | 15.32 | 15.93 | 15.93 | +0.19 (+1.21%) | 1,925,017 |
| 19 Feb 2024 | CNY | 15.6 | 16.1 | 15.18 | 15.74 | 15.74 | +0.78 (+5.21%) | 3,334,947 |
| 8 Feb 2024 | CNY | 13.05 | 15.09 | 12.78 | 14.96 | 14.96 | +1.73 (+13.08%) | 4,240,261 |
| 7 Feb 2024 | CNY | 14.35 | 14.35 | 12.88 | 13.23 | 13.23 | -1.13 (-7.87%) | 3,962,828 |
