| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 33.24 | 34.46 | 30.9 | 34.09 | 34.09 | +0.7 (+2.10%) | 2,675,936 |
| 15 Mar 2024 | CNY | 30.82 | 34.98 | 30.7 | 33.39 | 33.39 | +3.76 (+12.69%) | 3,178,445 |
| 14 Mar 2024 | CNY | 24.88 | 29.63 | 24.88 | 29.63 | 29.63 | +4.94 (+20.01%) | 1,577,289 |
| 13 Mar 2024 | CNY | 25.28 | 25.66 | 24.41 | 24.69 | 24.69 | -0.37 (-1.48%) | 479,197 |
| 12 Mar 2024 | CNY | 24.8 | 25.53 | 24.8 | 25.06 | 25.06 | +0.14 (+0.56%) | 421,164 |
| 11 Mar 2024 | CNY | 24.3 | 25.37 | 24 | 24.92 | 24.92 | +0.89 (+3.70%) | 471,200 |
| 8 Mar 2024 | CNY | 23.92 | 24.4 | 23.5 | 24.03 | 24.03 | +0.11 (+0.46%) | 345,000 |
| 7 Mar 2024 | CNY | 24.7 | 24.79 | 23.7 | 23.92 | 23.92 | -0.38 (-1.56%) | 362,100 |
| 6 Mar 2024 | CNY | 23.84 | 24.7 | 23.56 | 24.3 | 24.3 | +0.6 (+2.53%) | 538,166 |
| 5 Mar 2024 | CNY | 24.4 | 24.4 | 23.55 | 23.7 | 23.7 | -0.78 (-3.19%) | 310,600 |
| 4 Mar 2024 | CNY | 24.44 | 24.88 | 23.75 | 24.48 | 24.48 | +0.24 (+0.99%) | 402,200 |
| 1 Mar 2024 | CNY | 24.67 | 25 | 24.05 | 24.24 | 24.24 | -0.43 (-1.74%) | 506,813 |
| 29 Feb 2024 | CNY | 23.2 | 24.89 | 23.2 | 24.67 | 24.67 | +1.1 (+4.67%) | 607,341 |
| 28 Feb 2024 | CNY | 25.98 | 26.61 | 23.54 | 23.57 | 23.57 | -2.49 (-9.55%) | 839,169 |
| 27 Feb 2024 | CNY | 25.96 | 26.48 | 25 | 26.06 | 26.06 | +0.04 (+0.15%) | 908,940 |
| 26 Feb 2024 | CNY | 25.42 | 27.99 | 25.42 | 26.02 | 26.02 | -0.43 (-1.63%) | 1,048,072 |
| 23 Feb 2024 | CNY | 24.61 | 26.94 | 24.01 | 26.45 | 26.45 | +1.67 (+6.74%) | 893,656 |
| 22 Feb 2024 | CNY | 25.09 | 25.09 | 23.24 | 24.78 | 24.78 | -0.32 (-1.27%) | 889,947 |
| 21 Feb 2024 | CNY | 21.56 | 26.23 | 21.21 | 25.1 | 25.1 | +3.24 (+14.82%) | 1,613,838 |
| 20 Feb 2024 | CNY | 21.52 | 22.02 | 21.08 | 21.86 | 21.86 | -0.17 (-0.77%) | 649,362 |
| 19 Feb 2024 | CNY | 22.24 | 22.94 | 21.2 | 22.03 | 22.03 | +0.85 (+4.01%) | 1,046,332 |
| 8 Feb 2024 | CNY | 17.45 | 21.18 | 16.7 | 21.18 | 21.18 | +3.53 (+20%) | 1,016,193 |
| 7 Feb 2024 | CNY | 17.59 | 17.99 | 16.18 | 17.65 | 17.65 | +0.41 (+2.38%) | 1,034,929 |
| 6 Feb 2024 | CNY | 17.55 | 18.28 | 15.58 | 17.24 | 17.24 | -0.42 (-2.38%) | 1,158,800 |
| 5 Feb 2024 | CNY | 21 | 21 | 16.78 | 17.66 | 17.66 | -2.75 (-13.47%) | 845,115 |
| 2 Feb 2024 | CNY | 22.07 | 22.47 | 19.66 | 20.41 | 20.41 | -1.35 (-6.20%) | 599,049 |
| 1 Feb 2024 | CNY | 22.75 | 22.75 | 21.37 | 21.76 | 21.76 | -1.06 (-4.65%) | 766,208 |
| 31 Jan 2024 | CNY | 24.66 | 24.66 | 22.55 | 22.82 | 22.82 | -1.64 (-6.70%) | 544,144 |
| 30 Jan 2024 | CNY | 25.58 | 25.58 | 24.31 | 24.46 | 24.46 | -0.91 (-3.59%) | 268,601 |
| 29 Jan 2024 | CNY | 26.41 | 26.9 | 25.24 | 25.37 | 25.37 | -1.55 (-5.76%) | 299,344 |
