| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 23 | 24.67 | 22.99 | 23.78 | 23.78 | +0.07 (+0.30%) | 15,562,510 |
| 27 Mar 2024 | CNY | 25.62 | 26.6 | 23.51 | 23.71 | 23.71 | -2.29 (-8.81%) | 25,967,647 |
| 26 Mar 2024 | CNY | 24.5 | 26 | 23.68 | 26 | 26 | +1.26 (+5.09%) | 23,928,060 |
| 25 Mar 2024 | CNY | 23.58 | 25.24 | 23.26 | 24.74 | 24.74 | +1 (+4.21%) | 23,316,996 |
| 22 Mar 2024 | CNY | 23.6 | 24.13 | 23.2 | 23.74 | 23.74 | +0.24 (+1.02%) | 14,360,005 |
| 21 Mar 2024 | CNY | 23.8 | 24.88 | 23.4 | 23.5 | 23.5 | -0.58 (-2.41%) | 14,779,890 |
| 20 Mar 2024 | CNY | 23.66 | 24.5 | 23.12 | 24.08 | 24.08 | +0.48 (+2.03%) | 19,857,107 |
| 19 Mar 2024 | CNY | 22.41 | 23.78 | 22.21 | 23.6 | 23.6 | +1.11 (+4.94%) | 19,211,476 |
| 18 Mar 2024 | CNY | 22.12 | 22.5 | 21.85 | 22.49 | 22.49 | +0.6 (+2.74%) | 10,652,707 |
| 15 Mar 2024 | CNY | 21.75 | 21.93 | 21.43 | 21.89 | 21.89 | +0.1 (+0.46%) | 5,570,076 |
| 14 Mar 2024 | CNY | 22.1 | 22.3 | 21.48 | 21.79 | 21.79 | -0.52 (-2.33%) | 8,116,485 |
| 13 Mar 2024 | CNY | 22.19 | 22.6 | 22.08 | 22.31 | 22.31 | +0.18 (+0.81%) | 11,026,630 |
| 12 Mar 2024 | CNY | 22.22 | 22.48 | 21.8 | 22.13 | 22.13 | +0.12 (+0.55%) | 9,414,351 |
| 11 Mar 2024 | CNY | 21.8 | 22.08 | 21.47 | 22.01 | 22.01 | -0.12 (-0.54%) | 8,944,201 |
| 8 Mar 2024 | CNY | 21.55 | 22.65 | 21.2 | 22.13 | 22.13 | +0.44 (+2.03%) | 13,660,339 |
| 7 Mar 2024 | CNY | 21.8 | 22.68 | 21.55 | 21.69 | 21.69 | +0.29 (+1.36%) | 13,486,406 |
| 6 Mar 2024 | CNY | 21.3 | 21.76 | 21.08 | 21.4 | 21.4 | -0.15 (-0.70%) | 7,997,710 |
| 5 Mar 2024 | CNY | 21.96 | 22.5 | 21.41 | 21.55 | 21.55 | -0.59 (-2.66%) | 11,887,929 |
| 4 Mar 2024 | CNY | 22.24 | 22.45 | 21.48 | 22.14 | 22.14 | -0.43 (-1.91%) | 12,357,766 |
| 1 Mar 2024 | CNY | 21.8 | 22.7 | 21.73 | 22.57 | 22.57 | +0.77 (+3.53%) | 18,084,518 |
| 29 Feb 2024 | CNY | 19.7 | 22.1 | 19.7 | 21.8 | 21.8 | +1.61 (+7.97%) | 18,682,351 |
| 28 Feb 2024 | CNY | 22.7 | 23.3 | 20.14 | 20.19 | 20.19 | -2.11 (-9.46%) | 19,882,616 |
| 27 Feb 2024 | CNY | 21.15 | 22.35 | 20.93 | 22.3 | 22.3 | +0.76 (+3.53%) | 14,779,188 |
| 26 Feb 2024 | CNY | 20.7 | 22.1 | 20.56 | 21.54 | 21.54 | +0.79 (+3.81%) | 16,535,343 |
| 23 Feb 2024 | CNY | 20.3 | 20.8 | 20.01 | 20.75 | 20.75 | +0.51 (+2.52%) | 12,367,526 |
| 22 Feb 2024 | CNY | 19.29 | 20.98 | 19.19 | 20.24 | 20.24 | +0.92 (+4.76%) | 14,806,779 |
| 21 Feb 2024 | CNY | 19.02 | 20.08 | 18.81 | 19.32 | 19.32 | -0.12 (-0.62%) | 12,149,515 |
| 20 Feb 2024 | CNY | 18.5 | 19.68 | 18.03 | 19.44 | 19.44 | +0.73 (+3.90%) | 11,923,225 |
| 19 Feb 2024 | CNY | 18.1 | 19.24 | 17.99 | 18.71 | 18.71 | +0.89 (+4.99%) | 11,456,068 |
| 8 Feb 2024 | CNY | 15.98 | 17.97 | 15.61 | 17.82 | 17.82 | +2.11 (+13.43%) | 11,682,143 |
