| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 16.45 | 17.08 | 16.34 | 16.81 | 16.81 | +0.5 (+3.07%) | 2,823,661 |
| 27 Mar 2024 | CNY | 17.09 | 17.26 | 16.31 | 16.31 | 16.31 | -0.97 (-5.61%) | 2,299,157 |
| 26 Mar 2024 | CNY | 16.79 | 17.37 | 16.66 | 17.28 | 17.28 | +0.3 (+1.77%) | 3,750,940 |
| 25 Mar 2024 | CNY | 18.06 | 18.18 | 16.98 | 16.98 | 16.98 | -1.22 (-6.70%) | 5,778,239 |
| 22 Mar 2024 | CNY | 18.38 | 18.45 | 17.65 | 18.2 | 18.2 | -0.26 (-1.41%) | 4,233,530 |
| 21 Mar 2024 | CNY | 18.93 | 18.99 | 18.35 | 18.46 | 18.46 | -0.47 (-2.48%) | 3,845,842 |
| 20 Mar 2024 | CNY | 18.76 | 19.08 | 18.65 | 18.93 | 18.93 | +0.17 (+0.91%) | 3,382,238 |
| 19 Mar 2024 | CNY | 19.2 | 19.4 | 18.61 | 18.76 | 18.76 | -0.58 (-3.00%) | 5,253,543 |
| 18 Mar 2024 | CNY | 19.55 | 19.98 | 18.81 | 19.34 | 19.34 | -0.36 (-1.83%) | 6,708,389 |
| 15 Mar 2024 | CNY | 19.51 | 20.39 | 19.15 | 19.7 | 19.7 | -0.22 (-1.10%) | 5,868,281 |
| 14 Mar 2024 | CNY | 18.8 | 20.3 | 18.76 | 19.92 | 19.92 | +0.32 (+1.63%) | 8,676,328 |
| 13 Mar 2024 | CNY | 18.26 | 21.52 | 18.12 | 19.6 | 19.6 | +1.13 (+6.12%) | 9,089,658 |
| 12 Mar 2024 | CNY | 18.26 | 18.66 | 17.81 | 18.47 | 18.47 | +0.13 (+0.71%) | 5,662,724 |
| 11 Mar 2024 | CNY | 17.39 | 18.96 | 17.11 | 18.34 | 18.34 | +1.24 (+7.25%) | 8,192,536 |
| 8 Mar 2024 | CNY | 16.98 | 17.5 | 16.65 | 17.1 | 17.1 | +0.25 (+1.48%) | 5,026,480 |
| 7 Mar 2024 | CNY | 17.5 | 17.66 | 16.56 | 16.85 | 16.85 | -1.01 (-5.66%) | 7,807,273 |
| 6 Mar 2024 | CNY | 16 | 18.36 | 15.84 | 17.86 | 17.86 | +1.67 (+10.32%) | 12,352,708 |
| 5 Mar 2024 | CNY | 16.11 | 16.68 | 16 | 16.19 | 16.19 | -0.69 (-4.09%) | 7,259,428 |
| 4 Mar 2024 | CNY | 17.52 | 18.66 | 16.21 | 16.88 | 16.88 | +1 (+6.30%) | 11,209,614 |
| 1 Mar 2024 | CNY | 15.24 | 16.6 | 15.1 | 15.88 | 15.88 | +0.63 (+4.13%) | 5,386,561 |
| 29 Feb 2024 | CNY | 14.32 | 15.26 | 14.32 | 15.25 | 15.25 | +0.78 (+5.39%) | 6,727,508 |
| 28 Feb 2024 | CNY | 16.8 | 17.24 | 14.36 | 14.47 | 14.47 | -2.11 (-12.73%) | 8,757,247 |
| 27 Feb 2024 | CNY | 15.96 | 16.68 | 15.94 | 16.58 | 16.58 | +0.42 (+2.60%) | 3,322,514 |
| 26 Feb 2024 | CNY | 16.74 | 16.78 | 15.62 | 16.16 | 16.16 | +0.01 (+0.06%) | 6,051,993 |
| 23 Feb 2024 | CNY | 14.8 | 17.34 | 14.68 | 16.15 | 16.15 | +1.47 (+10.01%) | 7,350,596 |
| 22 Feb 2024 | CNY | 14.01 | 14.87 | 14.01 | 14.68 | 14.68 | +0.53 (+3.75%) | 4,755,821 |
| 21 Feb 2024 | CNY | 13.83 | 14.8 | 13.52 | 14.15 | 14.15 | 0.0 (0.0%) | 5,090,414 |
| 20 Feb 2024 | CNY | 13.3 | 14.84 | 13.07 | 14.15 | 14.15 | +0.91 (+6.87%) | 5,979,981 |
| 19 Feb 2024 | CNY | 13.1 | 14.12 | 12.84 | 13.24 | 13.24 | +0.64 (+5.08%) | 8,898,852 |
| 8 Feb 2024 | CNY | 10.64 | 12.6 | 10.32 | 12.6 | 12.6 | +2.1 (+20%) | 7,628,477 |
