| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 20.82 | 21.69 | 20.82 | 21.3 | 21.3 | +0.31 (+1.48%) | 780,521 |
| 27 Mar 2024 | CNY | 21.71 | 21.83 | 20.99 | 20.99 | 20.99 | -0.72 (-3.32%) | 604,380 |
| 26 Mar 2024 | CNY | 21.16 | 21.8 | 21.01 | 21.71 | 21.71 | +0.45 (+2.12%) | 576,035 |
| 25 Mar 2024 | CNY | 21.57 | 21.77 | 21.21 | 21.26 | 21.26 | -0.43 (-1.98%) | 941,838 |
| 22 Mar 2024 | CNY | 22 | 22.12 | 21.46 | 21.69 | 21.69 | -0.41 (-1.86%) | 883,050 |
| 21 Mar 2024 | CNY | 22.12 | 22.4 | 21.7 | 22.1 | 22.1 | -0.11 (-0.50%) | 610,638 |
| 20 Mar 2024 | CNY | 22.09 | 22.6 | 21.99 | 22.21 | 22.21 | +0.12 (+0.54%) | 613,269 |
| 19 Mar 2024 | CNY | 22.23 | 22.63 | 22.06 | 22.09 | 22.09 | -0.1 (-0.45%) | 957,300 |
| 18 Mar 2024 | CNY | 21.85 | 22.3 | 21.8 | 22.19 | 22.19 | +0.41 (+1.88%) | 979,532 |
| 15 Mar 2024 | CNY | 21.81 | 22.02 | 21.48 | 21.78 | 21.78 | +0.02 (+0.09%) | 823,860 |
| 14 Mar 2024 | CNY | 22.11 | 22.22 | 21.5 | 21.76 | 21.76 | -0.35 (-1.58%) | 970,734 |
| 13 Mar 2024 | CNY | 22.03 | 22.29 | 21.71 | 22.11 | 22.11 | -0.1 (-0.45%) | 922,598 |
| 12 Mar 2024 | CNY | 21.5 | 22.46 | 21.11 | 22.21 | 22.21 | +0.91 (+4.27%) | 1,813,258 |
| 11 Mar 2024 | CNY | 21.21 | 21.43 | 20.73 | 21.3 | 21.3 | +0.11 (+0.52%) | 1,329,130 |
| 8 Mar 2024 | CNY | 21.24 | 21.28 | 20.81 | 21.19 | 21.19 | +0.01 (+0.05%) | 862,150 |
| 7 Mar 2024 | CNY | 20.62 | 21.33 | 20.44 | 21.18 | 21.18 | +0.59 (+2.87%) | 1,518,080 |
| 6 Mar 2024 | CNY | 20.05 | 20.76 | 19.91 | 20.59 | 20.59 | +0.53 (+2.64%) | 1,402,892 |
| 5 Mar 2024 | CNY | 19.95 | 20.38 | 19.68 | 20.06 | 20.06 | -0.6 (-2.90%) | 2,298,841 |
| 4 Mar 2024 | CNY | 20.31 | 20.71 | 19.89 | 20.66 | 20.66 | +0.36 (+1.77%) | 1,436,439 |
| 1 Mar 2024 | CNY | 19.68 | 20.35 | 19.61 | 20.3 | 20.3 | +0.62 (+3.15%) | 1,353,780 |
| 29 Feb 2024 | CNY | 18.38 | 19.68 | 18.38 | 19.68 | 19.68 | +0.96 (+5.13%) | 1,684,320 |
| 28 Feb 2024 | CNY | 20.84 | 21.17 | 18.68 | 18.72 | 18.72 | -2.1 (-10.09%) | 2,417,700 |
| 27 Feb 2024 | CNY | 20.22 | 20.86 | 19.78 | 20.82 | 20.82 | +0.6 (+2.97%) | 1,383,910 |
| 26 Feb 2024 | CNY | 19.75 | 20.55 | 19.58 | 20.22 | 20.22 | +0.59 (+3.01%) | 1,541,800 |
| 23 Feb 2024 | CNY | 19.3 | 19.63 | 19.13 | 19.63 | 19.63 | +0.38 (+1.97%) | 1,369,320 |
| 22 Feb 2024 | CNY | 18.73 | 19.27 | 18.54 | 19.25 | 19.25 | +0.33 (+1.74%) | 1,251,480 |
| 21 Feb 2024 | CNY | 18 | 19.34 | 17.99 | 18.92 | 18.92 | +0.86 (+4.76%) | 1,522,039 |
| 20 Feb 2024 | CNY | 17.84 | 18.15 | 17.42 | 18.06 | 18.06 | +0.22 (+1.23%) | 1,236,360 |
| 19 Feb 2024 | CNY | 17.48 | 18.27 | 17.24 | 17.84 | 17.84 | +0.36 (+2.06%) | 2,877,110 |
| 8 Feb 2024 | CNY | 14.85 | 17.49 | 14.73 | 17.48 | 17.48 | +1.99 (+12.85%) | 2,994,471 |
