| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 20.86 | 21.2 | 20.21 | 20.92 | 20.92 | +0.13 (+0.63%) | 2,273,231 |
| 25 Mar 2024 | CNY | 22.12 | 22.12 | 20.63 | 20.79 | 20.79 | -1.1 (-5.03%) | 2,276,600 |
| 22 Mar 2024 | CNY | 22.46 | 22.51 | 21.6 | 21.89 | 21.89 | -0.67 (-2.97%) | 2,982,966 |
| 21 Mar 2024 | CNY | 23.21 | 23.24 | 22.19 | 22.56 | 22.56 | -0.55 (-2.38%) | 3,795,665 |
| 20 Mar 2024 | CNY | 22.39 | 23.11 | 22.25 | 23.11 | 23.11 | +0.68 (+3.03%) | 4,132,659 |
| 19 Mar 2024 | CNY | 22.39 | 22.76 | 22.13 | 22.43 | 22.43 | +0.07 (+0.31%) | 3,958,474 |
| 18 Mar 2024 | CNY | 21.67 | 22.36 | 21.59 | 22.36 | 22.36 | +0.78 (+3.61%) | 3,768,993 |
| 15 Mar 2024 | CNY | 21.2 | 21.59 | 20.97 | 21.58 | 21.58 | +0.38 (+1.79%) | 2,502,502 |
| 14 Mar 2024 | CNY | 21.88 | 22.07 | 20.75 | 21.2 | 21.2 | -0.68 (-3.11%) | 3,579,337 |
| 13 Mar 2024 | CNY | 22.27 | 22.29 | 21.66 | 21.88 | 21.88 | -0.17 (-0.77%) | 3,303,207 |
| 12 Mar 2024 | CNY | 22.09 | 22.29 | 21.89 | 22.05 | 22.05 | +0.15 (+0.68%) | 3,136,647 |
| 11 Mar 2024 | CNY | 21.99 | 22 | 21.36 | 21.9 | 21.9 | -0.14 (-0.64%) | 3,179,430 |
| 8 Mar 2024 | CNY | 22.88 | 22.89 | 21.61 | 22.04 | 22.04 | -0.87 (-3.80%) | 4,413,229 |
| 7 Mar 2024 | CNY | 22.55 | 23.19 | 22.31 | 22.91 | 22.91 | +0.63 (+2.83%) | 6,309,139 |
| 6 Mar 2024 | CNY | 21.78 | 22.78 | 21.6 | 22.28 | 22.28 | +0.46 (+2.11%) | 5,098,559 |
| 5 Mar 2024 | CNY | 22.4 | 22.96 | 21.64 | 21.82 | 21.82 | -0.33 (-1.49%) | 4,583,629 |
| 4 Mar 2024 | CNY | 23.22 | 23.59 | 21.23 | 22.15 | 22.15 | -0.9 (-3.90%) | 5,642,760 |
| 1 Mar 2024 | CNY | 23.56 | 24.11 | 23 | 23.05 | 23.05 | -1.6 (-6.49%) | 7,929,631 |
| 29 Feb 2024 | CNY | 21.58 | 24.7 | 21.57 | 24.65 | 24.65 | +0.94 (+3.96%) | 11,420,304 |
| 28 Feb 2024 | CNY | 31.74 | 31.74 | 23.51 | 23.71 | 23.71 | -2.74 (-10.36%) | 16,321,078 |
| 27 Feb 2024 | CNY | 26.45 | 26.45 | 26.44 | 26.45 | 26.45 | +4.41 (+20.01%) | 4,080,438 |
| 26 Feb 2024 | CNY | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | +3.67 (+19.98%) | 1,151,700 |
| 23 Feb 2024 | CNY | 17.39 | 18.5 | 17.33 | 18.37 | 18.37 | +1.06 (+6.12%) | 2,268,078 |
| 22 Feb 2024 | CNY | 16.53 | 17.33 | 16.31 | 17.31 | 17.31 | +0.76 (+4.59%) | 2,062,588 |
| 21 Feb 2024 | CNY | 15.71 | 17.23 | 15.71 | 16.55 | 16.55 | +0.54 (+3.37%) | 2,477,503 |
| 20 Feb 2024 | CNY | 15.99 | 16.06 | 15.3 | 16.01 | 16.01 | +0.26 (+1.65%) | 1,659,397 |
| 19 Feb 2024 | CNY | 15.3 | 16.25 | 15.3 | 15.75 | 15.75 | +0.75 (+5%) | 2,625,794 |
| 8 Feb 2024 | CNY | 13.16 | 15.4 | 12.66 | 15 | 15 | +1.98 (+15.21%) | 2,786,589 |
| 7 Feb 2024 | CNY | 14.61 | 14.79 | 12.62 | 13.02 | 13.02 | -1.48 (-10.21%) | 2,963,507 |
| 6 Feb 2024 | CNY | 14.78 | 15.5 | 12.99 | 14.5 | 14.5 | -0.55 (-3.65%) | 1,972,600 |
