| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 23.66 | 24.84 | 23.66 | 24.83 | 24.83 | +0.94 (+3.93%) | 4,568,547 |
| 28 Mar 2024 | CNY | 22.3 | 24.82 | 22.3 | 23.89 | 23.89 | +1.59 (+7.13%) | 5,711,283 |
| 27 Mar 2024 | CNY | 23.83 | 23.9 | 22.24 | 22.3 | 22.3 | -1.69 (-7.04%) | 4,567,926 |
| 26 Mar 2024 | CNY | 24.1 | 24.63 | 23.42 | 23.99 | 23.99 | +0.18 (+0.76%) | 4,789,127 |
| 25 Mar 2024 | CNY | 24.79 | 24.99 | 23.71 | 23.81 | 23.81 | -1.38 (-5.48%) | 6,185,883 |
| 22 Mar 2024 | CNY | 25.5 | 26.46 | 25.17 | 25.19 | 25.19 | -0.21 (-0.83%) | 7,117,415 |
| 21 Mar 2024 | CNY | 26.88 | 27.24 | 25.29 | 25.4 | 25.4 | -1.85 (-6.79%) | 10,449,730 |
| 20 Mar 2024 | CNY | 26.6 | 27.9 | 26.5 | 27.25 | 27.25 | -1.53 (-5.32%) | 14,284,093 |
| 19 Mar 2024 | CNY | 26.06 | 31.78 | 25.84 | 28.78 | 28.78 | +2.06 (+7.71%) | 17,517,243 |
| 18 Mar 2024 | CNY | 24.66 | 27.23 | 24.33 | 26.72 | 26.72 | +1.06 (+4.13%) | 13,286,903 |
| 15 Mar 2024 | CNY | 25.95 | 26.5 | 24.2 | 25.66 | 25.66 | +0.86 (+3.47%) | 14,495,558 |
| 14 Mar 2024 | CNY | 22.8 | 24.8 | 22.42 | 24.8 | 24.8 | +1.73 (+7.50%) | 12,948,908 |
| 13 Mar 2024 | CNY | 22.59 | 24.15 | 22.19 | 23.07 | 23.07 | +0.89 (+4.01%) | 9,694,208 |
| 12 Mar 2024 | CNY | 22.6 | 22.78 | 21.73 | 22.18 | 22.18 | -0.17 (-0.76%) | 5,175,455 |
| 11 Mar 2024 | CNY | 21.82 | 22.4 | 21.66 | 22.35 | 22.35 | -0.45 (-1.97%) | 7,006,450 |
| 8 Mar 2024 | CNY | 21.72 | 22.8 | 21.72 | 22.8 | 22.8 | +1.12 (+5.17%) | 8,014,347 |
| 7 Mar 2024 | CNY | 22.3 | 23.85 | 21.6 | 21.68 | 21.68 | -0.2 (-0.91%) | 8,894,887 |
| 6 Mar 2024 | CNY | 20.96 | 22.17 | 20.82 | 21.88 | 21.88 | +0.78 (+3.70%) | 6,183,748 |
| 5 Mar 2024 | CNY | 21.71 | 21.77 | 20.9 | 21.1 | 21.1 | -0.75 (-3.43%) | 5,204,740 |
| 4 Mar 2024 | CNY | 21.69 | 22.35 | 21 | 21.85 | 21.85 | +0.15 (+0.69%) | 6,739,423 |
| 1 Mar 2024 | CNY | 21.29 | 22.22 | 21.29 | 21.7 | 21.7 | +0.62 (+2.94%) | 6,930,637 |
| 29 Feb 2024 | CNY | 18.9 | 21.23 | 18.9 | 21.08 | 21.08 | +1.7 (+8.77%) | 8,494,200 |
| 28 Feb 2024 | CNY | 21.9 | 22.43 | 19.36 | 19.38 | 19.38 | -2.92 (-13.09%) | 11,083,730 |
| 27 Feb 2024 | CNY | 21.06 | 22.59 | 20.82 | 22.3 | 22.3 | -0.39 (-1.72%) | 13,420,740 |
| 26 Feb 2024 | CNY | 26.45 | 26.45 | 22.1 | 22.69 | 22.69 | +0.65 (+2.95%) | 18,908,086 |
| 23 Feb 2024 | CNY | 21 | 22.04 | 21 | 22.04 | 22.04 | +3.67 (+19.98%) | 2,484,504 |
| 22 Feb 2024 | CNY | 18.1 | 18.43 | 17.35 | 18.37 | 18.37 | +1.29 (+7.55%) | 7,228,426 |
| 21 Feb 2024 | CNY | 16.48 | 17.71 | 16.31 | 17.08 | 17.08 | +0.29 (+1.73%) | 7,425,054 |
| 20 Feb 2024 | CNY | 16.16 | 16.96 | 15.69 | 16.79 | 16.79 | +0.59 (+3.64%) | 5,703,594 |
| 19 Feb 2024 | CNY | 15.5 | 17 | 15.49 | 16.2 | 16.2 | +1.47 (+9.98%) | 7,708,701 |
