| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 28.25 | 28.27 | 26.7 | 27.11 | 27.11 | -1.39 (-4.88%) | 6,582,038 |
| 13 Mar 2024 | CNY | 28.38 | 28.85 | 28.22 | 28.5 | 28.5 | +0.11 (+0.39%) | 5,467,786 |
| 12 Mar 2024 | CNY | 28.96 | 29.28 | 28.17 | 28.39 | 28.39 | -0.92 (-3.14%) | 7,083,696 |
| 11 Mar 2024 | CNY | 29.05 | 29.55 | 28.05 | 29.31 | 29.31 | -1.09 (-3.59%) | 9,486,297 |
| 8 Mar 2024 | CNY | 29 | 31.89 | 28.9 | 30.4 | 30.4 | +1.5 (+5.19%) | 17,317,846 |
| 7 Mar 2024 | CNY | 27.45 | 28.9 | 26.8 | 28.9 | 28.9 | +1.5 (+5.47%) | 11,374,251 |
| 6 Mar 2024 | CNY | 26.72 | 27.75 | 26.53 | 27.4 | 27.4 | +0.04 (+0.15%) | 5,292,811 |
| 5 Mar 2024 | CNY | 27.34 | 27.88 | 26.4 | 27.36 | 27.36 | -0.04 (-0.15%) | 7,652,635 |
| 4 Mar 2024 | CNY | 27.55 | 27.92 | 26.4 | 27.4 | 27.4 | -0.42 (-1.51%) | 6,988,451 |
| 1 Mar 2024 | CNY | 27.35 | 28.36 | 26.48 | 27.82 | 27.82 | +0.37 (+1.35%) | 10,009,251 |
| 29 Feb 2024 | CNY | 25.15 | 27.65 | 25.01 | 27.45 | 27.45 | +1.79 (+6.98%) | 10,989,006 |
| 28 Feb 2024 | CNY | 28.86 | 28.98 | 25.28 | 25.66 | 25.66 | -3.09 (-10.75%) | 16,126,187 |
| 27 Feb 2024 | CNY | 23.7 | 28.75 | 23.52 | 28.75 | 28.75 | +4.79 (+19.99%) | 12,069,609 |
| 26 Feb 2024 | CNY | 23.8 | 24.76 | 23.42 | 23.96 | 23.96 | -0.51 (-2.08%) | 8,035,839 |
| 23 Feb 2024 | CNY | 23.83 | 24.56 | 22.8 | 24.47 | 24.47 | +1.66 (+7.28%) | 7,935,349 |
| 22 Feb 2024 | CNY | 22.16 | 22.97 | 21.88 | 22.81 | 22.81 | +1.29 (+5.99%) | 6,495,968 |
| 21 Feb 2024 | CNY | 20.71 | 22.51 | 20.63 | 21.52 | 21.52 | +0.49 (+2.33%) | 5,484,046 |
| 20 Feb 2024 | CNY | 20.37 | 21.5 | 19.86 | 21.03 | 21.03 | +0.5 (+2.44%) | 5,723,694 |
| 19 Feb 2024 | CNY | 19.6 | 20.8 | 19.55 | 20.53 | 20.53 | +1.22 (+6.32%) | 7,135,315 |
| 8 Feb 2024 | CNY | 17.6 | 19.31 | 16.76 | 19.31 | 19.31 | +2.05 (+11.88%) | 7,950,251 |
| 7 Feb 2024 | CNY | 17.5 | 19 | 16.68 | 17.26 | 17.26 | -0.19 (-1.09%) | 7,309,198 |
| 6 Feb 2024 | CNY | 16.8 | 18.08 | 15.25 | 17.45 | 17.45 | +0.21 (+1.22%) | 7,346,900 |
| 5 Feb 2024 | CNY | 20.81 | 20.81 | 17.06 | 17.24 | 17.24 | -3.66 (-17.51%) | 6,153,323 |
| 2 Feb 2024 | CNY | 22.82 | 23.28 | 20.1 | 20.9 | 20.9 | -1.79 (-7.89%) | 4,314,967 |
| 1 Feb 2024 | CNY | 23.3 | 23.3 | 21.95 | 22.69 | 22.69 | -0.31 (-1.35%) | 3,190,060 |
| 31 Jan 2024 | CNY | 25.18 | 25.21 | 22.99 | 23 | 23 | -2 (-8%) | 2,705,124 |
| 30 Jan 2024 | CNY | 25.58 | 26.14 | 24.95 | 25 | 25 | -1.01 (-3.88%) | 1,496,898 |
| 29 Jan 2024 | CNY | 27.14 | 27.35 | 25.95 | 26.01 | 26.01 | -0.9 (-3.34%) | 1,840,181 |
| 26 Jan 2024 | CNY | 27.4 | 27.84 | 26.91 | 26.91 | 26.91 | -0.5 (-1.82%) | 2,131,575 |
| 25 Jan 2024 | CNY | 26.25 | 27.45 | 25.96 | 27.41 | 27.41 | +1.4 (+5.38%) | 2,853,971 |
