| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 22.54 | 23.45 | 22 | 23.22 | 23.22 | +0.68 (+3.02%) | 2,302,400 |
| 15 Mar 2024 | CNY | 22.99 | 22.99 | 21.9 | 22.54 | 22.54 | -0.73 (-3.14%) | 2,108,078 |
| 14 Mar 2024 | CNY | 22.99 | 23.99 | 22.25 | 23.27 | 23.27 | -0.03 (-0.13%) | 2,608,140 |
| 13 Mar 2024 | CNY | 22.43 | 23.8 | 22.3 | 23.3 | 23.3 | +0.37 (+1.61%) | 3,817,640 |
| 12 Mar 2024 | CNY | 21.08 | 23.3 | 20.69 | 22.93 | 22.93 | +1.37 (+6.35%) | 4,059,698 |
| 11 Mar 2024 | CNY | 20.66 | 21.99 | 19.91 | 21.56 | 21.56 | +0.46 (+2.18%) | 3,351,522 |
| 8 Mar 2024 | CNY | 19.66 | 21.3 | 19.04 | 21.1 | 21.1 | +1.75 (+9.04%) | 2,345,749 |
| 7 Mar 2024 | CNY | 18.98 | 20.2 | 18.98 | 19.35 | 19.35 | +0.34 (+1.79%) | 1,243,660 |
| 6 Mar 2024 | CNY | 18.3 | 19.15 | 18.02 | 19.01 | 19.01 | +0.71 (+3.88%) | 995,900 |
| 5 Mar 2024 | CNY | 18.85 | 19.19 | 18.3 | 18.3 | 18.3 | -0.58 (-3.07%) | 921,540 |
| 4 Mar 2024 | CNY | 18.74 | 19.46 | 18.45 | 18.88 | 18.88 | -0.05 (-0.26%) | 962,060 |
| 1 Mar 2024 | CNY | 19.01 | 19.23 | 18.52 | 18.93 | 18.93 | +0.13 (+0.69%) | 777,000 |
| 29 Feb 2024 | CNY | 17.82 | 18.88 | 17.13 | 18.8 | 18.8 | +0.89 (+4.97%) | 1,117,782 |
| 28 Feb 2024 | CNY | 20.4 | 21.1 | 17.8 | 17.91 | 17.91 | -2.5 (-12.25%) | 1,989,630 |
| 27 Feb 2024 | CNY | 19.79 | 20.6 | 19.55 | 20.41 | 20.41 | +0.61 (+3.08%) | 1,170,773 |
| 26 Feb 2024 | CNY | 19.49 | 20.38 | 19 | 19.8 | 19.8 | +0.82 (+4.32%) | 1,394,267 |
| 23 Feb 2024 | CNY | 18.13 | 19 | 18 | 18.98 | 18.98 | +0.87 (+4.80%) | 1,213,207 |
| 22 Feb 2024 | CNY | 17.47 | 18.11 | 17.33 | 18.11 | 18.11 | +0.64 (+3.66%) | 1,082,793 |
| 21 Feb 2024 | CNY | 17.03 | 18.3 | 16.61 | 17.47 | 17.47 | +0.52 (+3.07%) | 1,585,848 |
| 20 Feb 2024 | CNY | 16.01 | 17.49 | 15.78 | 16.95 | 16.95 | +0.85 (+5.28%) | 1,596,933 |
| 19 Feb 2024 | CNY | 15.32 | 16.32 | 15.31 | 16.1 | 16.1 | +0.66 (+4.27%) | 2,006,140 |
| 8 Feb 2024 | CNY | 13.91 | 15.45 | 10.93 | 15.44 | 15.44 | +1.81 (+13.28%) | 2,582,650 |
| 7 Feb 2024 | CNY | 15.68 | 15.73 | 13.25 | 13.63 | 13.63 | -2.03 (-12.96%) | 2,433,475 |
| 6 Feb 2024 | CNY | 15.91 | 16.81 | 14.4 | 15.66 | 15.66 | -0.76 (-4.63%) | 1,912,200 |
| 5 Feb 2024 | CNY | 19 | 19.89 | 16 | 16.42 | 16.42 | -3.58 (-17.90%) | 2,489,350 |
| 2 Feb 2024 | CNY | 20.41 | 21.5 | 19.02 | 20 | 20 | -0.41 (-2.01%) | 1,953,240 |
| 1 Feb 2024 | CNY | 20.36 | 21.36 | 19.7 | 20.41 | 20.41 | -0.29 (-1.40%) | 1,287,856 |
| 31 Jan 2024 | CNY | 22.32 | 22.32 | 20.51 | 20.7 | 20.7 | -1.3 (-5.91%) | 801,500 |
| 30 Jan 2024 | CNY | 22.79 | 22.97 | 22 | 22 | 22 | -0.6 (-2.65%) | 645,200 |
| 29 Jan 2024 | CNY | 24.36 | 24.58 | 22.6 | 22.6 | 22.6 | -1.76 (-7.22%) | 941,830 |
