| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 18.09 | 18.26 | 17.91 | 18.04 | 18.04 | -0.18 (-0.99%) | 1,003,750 |
| 21 Mar 2024 | CNY | 18.23 | 18.26 | 17.73 | 18.22 | 18.22 | +0.1 (+0.55%) | 1,266,555 |
| 20 Mar 2024 | CNY | 17.57 | 18.15 | 17.57 | 18.12 | 18.12 | +0.4 (+2.26%) | 1,212,276 |
| 19 Mar 2024 | CNY | 17.5 | 17.75 | 17.43 | 17.72 | 17.72 | +0.17 (+0.97%) | 1,148,720 |
| 18 Mar 2024 | CNY | 16.94 | 17.58 | 16.94 | 17.55 | 17.55 | +0.59 (+3.48%) | 1,319,309 |
| 15 Mar 2024 | CNY | 16.51 | 17 | 16.49 | 16.96 | 16.96 | +0.37 (+2.23%) | 1,334,620 |
| 14 Mar 2024 | CNY | 16.66 | 17.2 | 16.37 | 16.59 | 16.59 | -0.07 (-0.42%) | 1,439,700 |
| 13 Mar 2024 | CNY | 17.02 | 17.03 | 16.32 | 16.66 | 16.66 | -0.31 (-1.83%) | 2,266,650 |
| 12 Mar 2024 | CNY | 16.66 | 17.06 | 16.64 | 16.97 | 16.97 | +0.33 (+1.98%) | 1,121,664 |
| 11 Mar 2024 | CNY | 16.2 | 16.64 | 16.14 | 16.64 | 16.64 | +0.48 (+2.97%) | 1,038,953 |
| 8 Mar 2024 | CNY | 16.03 | 16.21 | 15.87 | 16.16 | 16.16 | +0.13 (+0.81%) | 932,050 |
| 7 Mar 2024 | CNY | 16.13 | 16.45 | 15.82 | 16.03 | 16.03 | -0.03 (-0.19%) | 1,178,897 |
| 6 Mar 2024 | CNY | 15.48 | 16.18 | 15.23 | 16.06 | 16.06 | +0.53 (+3.41%) | 1,321,550 |
| 5 Mar 2024 | CNY | 15.92 | 15.95 | 15.41 | 15.53 | 15.53 | -0.43 (-2.69%) | 1,419,150 |
| 4 Mar 2024 | CNY | 16.27 | 16.51 | 15.72 | 15.96 | 15.96 | -0.24 (-1.48%) | 1,706,750 |
| 1 Mar 2024 | CNY | 16.35 | 16.47 | 15.85 | 16.2 | 16.2 | -0.14 (-0.86%) | 1,899,430 |
| 29 Feb 2024 | CNY | 15.42 | 16.38 | 15.38 | 16.34 | 16.34 | +0.92 (+5.97%) | 2,082,113 |
| 28 Feb 2024 | CNY | 17.58 | 17.97 | 15.42 | 15.42 | 15.42 | -2.07 (-11.84%) | 2,625,600 |
| 27 Feb 2024 | CNY | 16.78 | 17.5 | 16.69 | 17.49 | 17.49 | +0.72 (+4.29%) | 1,368,405 |
| 26 Feb 2024 | CNY | 16.64 | 17.77 | 16.57 | 16.77 | 16.77 | +0.11 (+0.66%) | 2,391,075 |
| 23 Feb 2024 | CNY | 15.91 | 16.77 | 15.7 | 16.66 | 16.66 | +0.82 (+5.18%) | 1,460,256 |
| 22 Feb 2024 | CNY | 15.11 | 15.84 | 15.11 | 15.84 | 15.84 | +0.73 (+4.83%) | 1,303,051 |
| 21 Feb 2024 | CNY | 14.54 | 15.64 | 14.54 | 15.11 | 15.11 | +0.23 (+1.55%) | 1,494,253 |
| 20 Feb 2024 | CNY | 14.75 | 14.98 | 14.3 | 14.88 | 14.88 | +0.12 (+0.81%) | 1,645,455 |
| 19 Feb 2024 | CNY | 13.81 | 14.98 | 13.81 | 14.76 | 14.76 | +1.06 (+7.74%) | 2,066,909 |
| 8 Feb 2024 | CNY | 12.53 | 14.18 | 12.09 | 13.7 | 13.7 | +1.31 (+10.57%) | 2,463,740 |
| 7 Feb 2024 | CNY | 13.33 | 13.75 | 12.04 | 12.39 | 12.39 | -0.78 (-5.92%) | 2,477,358 |
| 6 Feb 2024 | CNY | 12.6 | 13.85 | 11.81 | 13.17 | 13.17 | -0.19 (-1.42%) | 3,226,465 |
| 5 Feb 2024 | CNY | 15.13 | 15.28 | 12.6 | 13.36 | 13.36 | -1.92 (-12.57%) | 2,950,400 |
| 2 Feb 2024 | CNY | 16.58 | 17.02 | 14.76 | 15.28 | 15.28 | -1.25 (-7.56%) | 1,748,155 |
