| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 21.53 | 21.75 | 21.18 | 21.61 | 21.61 | -0.01 (-0.05%) | 710,013 |
| 20 Mar 2024 | CNY | 21.25 | 21.63 | 21.2 | 21.62 | 21.62 | +0.35 (+1.65%) | 649,900 |
| 19 Mar 2024 | CNY | 21.48 | 21.65 | 21.14 | 21.27 | 21.27 | -0.05 (-0.23%) | 870,400 |
| 18 Mar 2024 | CNY | 20.54 | 21.35 | 20.54 | 21.32 | 21.32 | +0.78 (+3.80%) | 1,182,929 |
| 15 Mar 2024 | CNY | 20.1 | 20.54 | 20 | 20.54 | 20.54 | +0.43 (+2.14%) | 885,724 |
| 14 Mar 2024 | CNY | 20.35 | 20.6 | 19.81 | 20.11 | 20.11 | -0.28 (-1.37%) | 740,203 |
| 13 Mar 2024 | CNY | 20.4 | 20.6 | 20.04 | 20.39 | 20.39 | +0.08 (+0.39%) | 739,500 |
| 12 Mar 2024 | CNY | 20.15 | 20.37 | 19.83 | 20.31 | 20.31 | +0.25 (+1.25%) | 877,167 |
| 11 Mar 2024 | CNY | 19.45 | 20.06 | 19.43 | 20.06 | 20.06 | +0.45 (+2.29%) | 979,134 |
| 8 Mar 2024 | CNY | 19.67 | 20.04 | 19.14 | 19.61 | 19.61 | -0.19 (-0.96%) | 965,500 |
| 7 Mar 2024 | CNY | 19.51 | 20.46 | 19.51 | 19.8 | 19.8 | +0.24 (+1.23%) | 1,215,805 |
| 6 Mar 2024 | CNY | 18.86 | 19.73 | 18.71 | 19.56 | 19.56 | +0.7 (+3.71%) | 1,247,700 |
| 5 Mar 2024 | CNY | 19.48 | 19.48 | 18.7 | 18.86 | 18.86 | -0.67 (-3.43%) | 1,395,419 |
| 4 Mar 2024 | CNY | 20.35 | 20.38 | 19.4 | 19.53 | 19.53 | -0.7 (-3.46%) | 1,258,909 |
| 1 Mar 2024 | CNY | 19.96 | 20.3 | 19.73 | 20.23 | 20.23 | +0.31 (+1.56%) | 860,936 |
| 29 Feb 2024 | CNY | 18.92 | 20.28 | 18.64 | 19.92 | 19.92 | +0.93 (+4.90%) | 1,739,987 |
| 28 Feb 2024 | CNY | 21.57 | 21.89 | 18.81 | 18.99 | 18.99 | -2.61 (-12.08%) | 2,535,795 |
| 27 Feb 2024 | CNY | 20.01 | 21.63 | 19.9 | 21.6 | 21.6 | +0.81 (+3.90%) | 1,552,131 |
| 26 Feb 2024 | CNY | 20.5 | 21.3 | 20.1 | 20.79 | 20.79 | +0.99 (+5%) | 1,754,939 |
| 23 Feb 2024 | CNY | 18.96 | 19.8 | 18.8 | 19.8 | 19.8 | +1.02 (+5.43%) | 1,203,412 |
| 22 Feb 2024 | CNY | 17.81 | 18.78 | 17.78 | 18.78 | 18.78 | +1.01 (+5.68%) | 1,084,218 |
| 21 Feb 2024 | CNY | 17.18 | 18.32 | 17.11 | 17.77 | 17.77 | +0.44 (+2.54%) | 1,123,458 |
| 20 Feb 2024 | CNY | 17 | 17.47 | 16.71 | 17.33 | 17.33 | +0.19 (+1.11%) | 838,011 |
| 19 Feb 2024 | CNY | 16.33 | 17.22 | 16.33 | 17.14 | 17.14 | +0.98 (+6.06%) | 1,320,111 |
| 8 Feb 2024 | CNY | 14.8 | 16.53 | 14.14 | 16.16 | 16.16 | +1.48 (+10.08%) | 1,700,752 |
| 7 Feb 2024 | CNY | 15.51 | 15.77 | 14.3 | 14.68 | 14.68 | -1.11 (-7.03%) | 1,687,830 |
| 6 Feb 2024 | CNY | 15.2 | 16.38 | 14.4 | 15.79 | 15.79 | -0.09 (-0.57%) | 2,280,133 |
| 5 Feb 2024 | CNY | 18.4 | 18.4 | 15 | 15.88 | 15.88 | -2.82 (-15.08%) | 2,607,726 |
| 2 Feb 2024 | CNY | 20.24 | 20.55 | 18.09 | 18.7 | 18.7 | -1.48 (-7.33%) | 1,632,013 |
| 1 Feb 2024 | CNY | 20.95 | 21.1 | 19.83 | 20.18 | 20.18 | -0.83 (-3.95%) | 1,419,695 |
