| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 23.6 | 23.71 | 22.8 | 23.14 | 23.14 | -0.47 (-1.99%) | 2,034,654 |
| 21 Mar 2024 | CNY | 24.05 | 24.17 | 23.51 | 23.61 | 23.61 | -0.45 (-1.87%) | 1,750,462 |
| 20 Mar 2024 | CNY | 23.72 | 24.07 | 23.6 | 24.06 | 24.06 | +0.36 (+1.52%) | 1,507,946 |
| 19 Mar 2024 | CNY | 24.08 | 24.17 | 23.7 | 23.7 | 23.7 | -0.4 (-1.66%) | 1,432,080 |
| 18 Mar 2024 | CNY | 23.88 | 24.1 | 23.72 | 24.1 | 24.1 | +0.28 (+1.18%) | 1,700,439 |
| 15 Mar 2024 | CNY | 23.73 | 23.85 | 23.48 | 23.82 | 23.82 | +0.16 (+0.68%) | 1,186,710 |
| 14 Mar 2024 | CNY | 23.94 | 24.05 | 23.31 | 23.66 | 23.66 | -0.2 (-0.84%) | 1,555,905 |
| 13 Mar 2024 | CNY | 23.91 | 24.14 | 23.7 | 23.86 | 23.86 | -0.08 (-0.33%) | 1,570,331 |
| 12 Mar 2024 | CNY | 24.42 | 24.42 | 23.78 | 23.94 | 23.94 | -0.46 (-1.89%) | 2,602,857 |
| 11 Mar 2024 | CNY | 23.99 | 24.45 | 23.64 | 24.4 | 24.4 | +0.71 (+3.00%) | 2,699,981 |
| 8 Mar 2024 | CNY | 23.58 | 23.92 | 23.34 | 23.69 | 23.69 | -0.02 (-0.08%) | 1,910,731 |
| 7 Mar 2024 | CNY | 24.7 | 24.86 | 23.71 | 23.71 | 23.71 | -0.69 (-2.83%) | 3,038,780 |
| 6 Mar 2024 | CNY | 23.5 | 24.54 | 23.31 | 24.4 | 24.4 | +0.95 (+4.05%) | 3,656,047 |
| 5 Mar 2024 | CNY | 24.09 | 24.24 | 23.36 | 23.45 | 23.45 | -0.94 (-3.85%) | 3,323,880 |
| 4 Mar 2024 | CNY | 23.13 | 24.44 | 22.65 | 24.39 | 24.39 | +1.43 (+6.23%) | 5,446,296 |
| 1 Mar 2024 | CNY | 22.06 | 23.09 | 22 | 22.96 | 22.96 | +0.85 (+3.84%) | 3,022,477 |
| 29 Feb 2024 | CNY | 21.12 | 22.17 | 21.08 | 22.11 | 22.11 | +0.71 (+3.32%) | 1,834,928 |
| 28 Feb 2024 | CNY | 23.15 | 23.53 | 21.4 | 21.4 | 21.4 | -1.74 (-7.52%) | 3,311,140 |
| 27 Feb 2024 | CNY | 22.33 | 23.25 | 22.18 | 23.14 | 23.14 | +0.47 (+2.07%) | 2,663,270 |
| 26 Feb 2024 | CNY | 22.56 | 23.22 | 22.39 | 22.67 | 22.67 | +0.12 (+0.53%) | 2,531,711 |
| 23 Feb 2024 | CNY | 22.34 | 22.55 | 22.03 | 22.55 | 22.55 | +0.2 (+0.89%) | 1,892,086 |
| 22 Feb 2024 | CNY | 22 | 22.64 | 21.98 | 22.35 | 22.35 | +0.15 (+0.68%) | 2,073,106 |
| 21 Feb 2024 | CNY | 20.3 | 23.8 | 20.11 | 22.2 | 22.2 | +1.68 (+8.19%) | 3,884,015 |
| 20 Feb 2024 | CNY | 20.23 | 20.87 | 19.85 | 20.52 | 20.52 | +0.22 (+1.08%) | 2,099,341 |
| 19 Feb 2024 | CNY | 20 | 20.4 | 19.5 | 20.3 | 20.3 | +0.62 (+3.15%) | 3,049,653 |
| 8 Feb 2024 | CNY | 17.75 | 19.82 | 17.56 | 19.68 | 19.68 | +2.04 (+11.56%) | 3,142,094 |
| 7 Feb 2024 | CNY | 18 | 18.45 | 17.42 | 17.64 | 17.64 | -0.25 (-1.40%) | 2,133,539 |
| 6 Feb 2024 | CNY | 17.77 | 18.55 | 16.5 | 17.89 | 17.89 | +0.27 (+1.53%) | 2,179,292 |
| 5 Feb 2024 | CNY | 18.4 | 18.79 | 16.18 | 17.62 | 17.62 | -0.9 (-4.86%) | 2,678,146 |
| 2 Feb 2024 | CNY | 19.8 | 19.88 | 18 | 18.52 | 18.52 | -1.03 (-5.27%) | 2,354,031 |
