| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 25.47 | 25.78 | 25.34 | 25.75 | 25.75 | +0.35 (+1.38%) | 794,156 |
| 15 Mar 2024 | CNY | 25.12 | 25.46 | 24.97 | 25.4 | 25.4 | +0.28 (+1.11%) | 750,544 |
| 14 Mar 2024 | CNY | 25.37 | 25.6 | 24.91 | 25.12 | 25.12 | -0.24 (-0.95%) | 733,800 |
| 13 Mar 2024 | CNY | 25.29 | 25.46 | 25.05 | 25.36 | 25.36 | +0.07 (+0.28%) | 769,655 |
| 12 Mar 2024 | CNY | 25 | 25.35 | 24.75 | 25.29 | 25.29 | +0.32 (+1.28%) | 1,068,258 |
| 11 Mar 2024 | CNY | 24.29 | 24.97 | 24.29 | 24.97 | 24.97 | +0.64 (+2.63%) | 1,101,070 |
| 8 Mar 2024 | CNY | 24.24 | 24.47 | 23.86 | 24.33 | 24.33 | +0.03 (+0.12%) | 848,270 |
| 7 Mar 2024 | CNY | 24.26 | 25.05 | 24.25 | 24.3 | 24.3 | -0.07 (-0.29%) | 1,000,992 |
| 6 Mar 2024 | CNY | 24.26 | 24.69 | 23.85 | 24.37 | 24.37 | +0.17 (+0.70%) | 940,501 |
| 5 Mar 2024 | CNY | 24.5 | 24.87 | 24.11 | 24.2 | 24.2 | -0.49 (-1.98%) | 1,056,792 |
| 4 Mar 2024 | CNY | 25.19 | 25.43 | 24.5 | 24.69 | 24.69 | -0.5 (-1.98%) | 1,195,975 |
| 1 Mar 2024 | CNY | 25.18 | 25.38 | 24.92 | 25.19 | 25.19 | +0.05 (+0.20%) | 819,800 |
| 29 Feb 2024 | CNY | 24.4 | 25.18 | 24.1 | 25.14 | 25.14 | +0.83 (+3.41%) | 1,314,000 |
| 28 Feb 2024 | CNY | 25.54 | 26.45 | 24.31 | 24.31 | 24.31 | -1.34 (-5.22%) | 1,991,640 |
| 27 Feb 2024 | CNY | 24.94 | 25.65 | 24.76 | 25.65 | 25.65 | +0.66 (+2.64%) | 1,152,575 |
| 26 Feb 2024 | CNY | 24.75 | 25.44 | 24.45 | 24.99 | 24.99 | +0.29 (+1.17%) | 1,327,132 |
| 23 Feb 2024 | CNY | 24.4 | 24.8 | 24.05 | 24.7 | 24.7 | +0.3 (+1.23%) | 1,100,100 |
| 22 Feb 2024 | CNY | 24.06 | 24.47 | 23.91 | 24.4 | 24.4 | +0.29 (+1.20%) | 1,125,538 |
| 21 Feb 2024 | CNY | 23.69 | 24.84 | 23.39 | 24.11 | 24.11 | +0.42 (+1.77%) | 1,438,962 |
| 20 Feb 2024 | CNY | 23.35 | 23.83 | 23.16 | 23.69 | 23.69 | +0.18 (+0.77%) | 1,066,045 |
| 19 Feb 2024 | CNY | 23.35 | 24.14 | 23.23 | 23.51 | 23.51 | -0.11 (-0.47%) | 1,925,350 |
| 8 Feb 2024 | CNY | 21.8 | 23.9 | 21.6 | 23.62 | 23.62 | +1.78 (+8.15%) | 2,170,685 |
| 7 Feb 2024 | CNY | 21.07 | 22.31 | 21.07 | 21.84 | 21.84 | +0.74 (+3.51%) | 1,931,195 |
| 6 Feb 2024 | CNY | 19.53 | 21.48 | 19.03 | 21.1 | 21.1 | +1.21 (+6.08%) | 1,722,079 |
| 5 Feb 2024 | CNY | 21.71 | 21.73 | 19.49 | 19.89 | 19.89 | -2.17 (-9.84%) | 1,946,014 |
| 2 Feb 2024 | CNY | 23.19 | 23.5 | 21.21 | 22.06 | 22.06 | -1.13 (-4.87%) | 1,568,638 |
| 1 Feb 2024 | CNY | 22.99 | 23.5 | 22.43 | 23.19 | 23.19 | +0.05 (+0.22%) | 1,070,504 |
| 31 Jan 2024 | CNY | 23.95 | 24.44 | 23.06 | 23.14 | 23.14 | -1.16 (-4.77%) | 1,196,177 |
| 30 Jan 2024 | CNY | 25.08 | 25.14 | 24.2 | 24.3 | 24.3 | -1.15 (-4.52%) | 1,096,862 |
| 29 Jan 2024 | CNY | 26.6 | 26.6 | 25.4 | 25.45 | 25.45 | -0.88 (-3.34%) | 1,135,649 |
