| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 24.4 | 24.88 | 24.1 | 24.2 | 24.2 | -0.35 (-1.43%) | 4,015,353 |
| 21 Mar 2024 | CNY | 24.35 | 24.96 | 24.2 | 24.55 | 24.55 | +0.1 (+0.41%) | 4,033,826 |
| 20 Mar 2024 | CNY | 24.39 | 24.66 | 24.21 | 24.45 | 24.45 | +0.04 (+0.16%) | 3,387,174 |
| 19 Mar 2024 | CNY | 24.27 | 24.8 | 24.19 | 24.41 | 24.41 | -0.18 (-0.73%) | 5,137,350 |
| 18 Mar 2024 | CNY | 23.7 | 24.85 | 23.5 | 24.59 | 24.59 | +1.22 (+5.22%) | 7,090,895 |
| 15 Mar 2024 | CNY | 23.03 | 23.43 | 22.84 | 23.37 | 23.37 | +0.3 (+1.30%) | 2,466,538 |
| 14 Mar 2024 | CNY | 23.18 | 23.38 | 22.63 | 23.07 | 23.07 | -0.31 (-1.33%) | 3,415,142 |
| 13 Mar 2024 | CNY | 23.5 | 23.75 | 23.27 | 23.38 | 23.38 | -0.19 (-0.81%) | 3,880,457 |
| 12 Mar 2024 | CNY | 23.98 | 23.98 | 23.22 | 23.57 | 23.57 | +0.04 (+0.17%) | 4,801,490 |
| 11 Mar 2024 | CNY | 23 | 23.74 | 22.6 | 23.53 | 23.53 | +0.19 (+0.81%) | 5,390,679 |
| 8 Mar 2024 | CNY | 22.57 | 23.65 | 22.01 | 23.34 | 23.34 | +0.86 (+3.83%) | 5,243,058 |
| 7 Mar 2024 | CNY | 22.71 | 23.41 | 22.22 | 22.48 | 22.48 | -0.04 (-0.18%) | 4,758,060 |
| 6 Mar 2024 | CNY | 22.39 | 22.67 | 21.69 | 22.52 | 22.52 | +0.23 (+1.03%) | 4,151,403 |
| 5 Mar 2024 | CNY | 23 | 23.21 | 22.13 | 22.29 | 22.29 | -0.93 (-4.01%) | 5,205,603 |
| 4 Mar 2024 | CNY | 23.77 | 24 | 22.61 | 23.22 | 23.22 | -0.69 (-2.89%) | 6,141,987 |
| 1 Mar 2024 | CNY | 23.5 | 24.49 | 22.86 | 23.91 | 23.91 | +0.29 (+1.23%) | 8,585,924 |
| 29 Feb 2024 | CNY | 21 | 23.68 | 21 | 23.62 | 23.62 | +1.18 (+5.26%) | 10,047,098 |
| 28 Feb 2024 | CNY | 26.5 | 27.46 | 22.36 | 22.44 | 22.44 | -2.99 (-11.76%) | 18,023,600 |
| 27 Feb 2024 | CNY | 21.1 | 25.43 | 20.86 | 25.43 | 25.43 | +4.24 (+20.01%) | 6,067,662 |
| 26 Feb 2024 | CNY | 20.5 | 21.38 | 20.23 | 21.19 | 21.19 | +0.44 (+2.12%) | 7,095,116 |
| 23 Feb 2024 | CNY | 19.51 | 21 | 19.45 | 20.75 | 20.75 | +1.29 (+6.63%) | 6,475,153 |
| 22 Feb 2024 | CNY | 18.4 | 19.47 | 18.4 | 19.46 | 19.46 | +0.93 (+5.02%) | 4,523,181 |
| 21 Feb 2024 | CNY | 18.23 | 19.26 | 17.88 | 18.53 | 18.53 | +0.15 (+0.82%) | 4,388,761 |
| 20 Feb 2024 | CNY | 17.96 | 18.49 | 17.41 | 18.38 | 18.38 | +0.33 (+1.83%) | 3,713,947 |
| 19 Feb 2024 | CNY | 17.25 | 18.35 | 17.25 | 18.05 | 18.05 | +0.8 (+4.64%) | 5,481,506 |
| 8 Feb 2024 | CNY | 14.73 | 17.37 | 14.4 | 17.25 | 17.25 | +2.52 (+17.11%) | 5,483,245 |
| 7 Feb 2024 | CNY | 15.75 | 16.24 | 14.53 | 14.73 | 14.73 | -1.12 (-7.07%) | 4,712,362 |
| 6 Feb 2024 | CNY | 15.19 | 16.42 | 14.1 | 15.85 | 15.85 | +0.21 (+1.34%) | 4,705,534 |
| 5 Feb 2024 | CNY | 18.19 | 18.56 | 15.18 | 15.64 | 15.64 | -2.94 (-15.82%) | 3,978,828 |
| 2 Feb 2024 | CNY | 19.8 | 20.29 | 17.81 | 18.58 | 18.58 | -1.2 (-6.07%) | 2,686,080 |
