| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 31.24 | 33 | 30.59 | 31.24 | 31.24 | -0.45 (-1.42%) | 8,306,387 |
| 25 Mar 2024 | CNY | 32.23 | 34.95 | 30.9 | 31.69 | 31.69 | -1.08 (-3.30%) | 11,153,179 |
| 22 Mar 2024 | CNY | 31.5 | 34 | 30.86 | 32.77 | 32.77 | +0.95 (+2.99%) | 11,019,385 |
| 21 Mar 2024 | CNY | 30.48 | 32 | 30 | 31.82 | 31.82 | +1.02 (+3.31%) | 9,936,035 |
| 20 Mar 2024 | CNY | 29.89 | 31.04 | 29.67 | 30.8 | 30.8 | +0.83 (+2.77%) | 8,209,575 |
| 19 Mar 2024 | CNY | 29.42 | 30.6 | 28.99 | 29.97 | 29.97 | +0.12 (+0.40%) | 8,563,766 |
| 18 Mar 2024 | CNY | 28.01 | 30.18 | 27.84 | 29.85 | 29.85 | +2.27 (+8.23%) | 11,061,027 |
| 15 Mar 2024 | CNY | 27.09 | 27.6 | 26.7 | 27.58 | 27.58 | +0.47 (+1.73%) | 4,834,142 |
| 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 |
