| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 25.08 | 25.64 | 24.86 | 25.45 | 25.45 | +0.59 (+2.37%) | 1,304,774 |
| 27 Mar 2024 | CNY | 25.75 | 25.83 | 24.86 | 24.86 | 24.86 | -1.06 (-4.09%) | 1,323,031 |
| 26 Mar 2024 | CNY | 25.68 | 26.1 | 25.2 | 25.92 | 25.92 | +0.12 (+0.47%) | 1,496,865 |
| 25 Mar 2024 | CNY | 26.23 | 26.81 | 25.76 | 25.8 | 25.8 | -0.66 (-2.49%) | 1,846,403 |
| 22 Mar 2024 | CNY | 27.47 | 27.49 | 26.25 | 26.46 | 26.46 | -1.06 (-3.85%) | 2,528,022 |
| 21 Mar 2024 | CNY | 28.49 | 28.6 | 26.79 | 27.52 | 27.52 | -0.77 (-2.72%) | 3,735,415 |
| 20 Mar 2024 | CNY | 28.11 | 28.98 | 27.5 | 28.29 | 28.29 | -0.36 (-1.26%) | 4,312,237 |
| 19 Mar 2024 | CNY | 27.6 | 29.88 | 27.1 | 28.65 | 28.65 | +0.59 (+2.10%) | 5,810,954 |
| 18 Mar 2024 | CNY | 27.3 | 29.45 | 26.61 | 28.06 | 28.06 | +0.58 (+2.11%) | 6,598,926 |
| 15 Mar 2024 | CNY | 23.92 | 28.56 | 23.63 | 27.48 | 27.48 | +3.22 (+13.27%) | 6,621,652 |
| 14 Mar 2024 | CNY | 24.19 | 25.39 | 23.87 | 24.26 | 24.26 | +0.4 (+1.68%) | 3,253,585 |
| 13 Mar 2024 | CNY | 23.9 | 24.25 | 23.6 | 23.86 | 23.86 | -0.07 (-0.29%) | 981,822 |
| 12 Mar 2024 | CNY | 24.25 | 24.25 | 23.6 | 23.93 | 23.93 | +0.02 (+0.08%) | 1,217,977 |
| 11 Mar 2024 | CNY | 23.61 | 24 | 23.47 | 23.91 | 23.91 | +0.21 (+0.89%) | 1,350,835 |
| 8 Mar 2024 | CNY | 23.95 | 24.25 | 23.26 | 23.7 | 23.7 | -0.17 (-0.71%) | 1,282,927 |
| 7 Mar 2024 | CNY | 23.49 | 24.8 | 23.49 | 23.87 | 23.87 | +0.62 (+2.67%) | 2,023,678 |
| 6 Mar 2024 | CNY | 23.19 | 23.66 | 22.93 | 23.25 | 23.25 | -0.08 (-0.34%) | 937,677 |
| 5 Mar 2024 | CNY | 23.93 | 23.99 | 23.23 | 23.33 | 23.33 | -0.7 (-2.91%) | 1,056,500 |
| 4 Mar 2024 | CNY | 23.94 | 24.67 | 23.56 | 24.03 | 24.03 | +0.11 (+0.46%) | 1,431,010 |
| 1 Mar 2024 | CNY | 22.96 | 24.83 | 22.96 | 23.92 | 23.92 | +1.35 (+5.98%) | 2,954,166 |
| 29 Feb 2024 | CNY | 22 | 22.57 | 21.41 | 22.57 | 22.57 | +0.56 (+2.54%) | 1,500,043 |
| 28 Feb 2024 | CNY | 23.98 | 24.53 | 22 | 22.01 | 22.01 | -1.89 (-7.91%) | 2,438,443 |
| 27 Feb 2024 | CNY | 23.7 | 23.96 | 22.98 | 23.9 | 23.9 | -0.06 (-0.25%) | 1,926,700 |
| 26 Feb 2024 | CNY | 23 | 24.81 | 22.78 | 23.96 | 23.96 | +1.55 (+6.92%) | 2,273,800 |
| 23 Feb 2024 | CNY | 21.85 | 22.56 | 21.65 | 22.41 | 22.41 | +0.67 (+3.08%) | 1,665,006 |
| 22 Feb 2024 | CNY | 21.44 | 21.88 | 21.24 | 21.74 | 21.74 | +0.3 (+1.40%) | 1,084,700 |
| 21 Feb 2024 | CNY | 20.66 | 22.19 | 20.66 | 21.44 | 21.44 | +0.42 (+2.00%) | 1,112,213 |
| 20 Feb 2024 | CNY | 21 | 21.25 | 20.57 | 21.02 | 21.02 | +0.02 (+0.10%) | 807,900 |
| 19 Feb 2024 | CNY | 20.32 | 21.72 | 20.32 | 21 | 21 | +0.68 (+3.35%) | 1,927,105 |
| 8 Feb 2024 | CNY | 18.44 | 20.58 | 17.31 | 20.32 | 20.32 | +2.08 (+11.40%) | 2,003,800 |
