| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 24.7 | 24.78 | 24.03 | 24.15 | 24.15 | -0.67 (-2.70%) | 847,766 |
| 21 Mar 2024 | CNY | 25.3 | 25.35 | 24.39 | 24.82 | 24.82 | -0.66 (-2.59%) | 1,376,024 |
| 20 Mar 2024 | CNY | 24.5 | 25.5 | 24.19 | 25.48 | 25.48 | +1.08 (+4.43%) | 1,677,495 |
| 19 Mar 2024 | CNY | 24.99 | 25.02 | 24.39 | 24.4 | 24.4 | -0.76 (-3.02%) | 1,130,743 |
| 18 Mar 2024 | CNY | 24.43 | 25.18 | 23.86 | 25.16 | 25.16 | +0.58 (+2.36%) | 2,078,297 |
| 15 Mar 2024 | CNY | 22.54 | 26.7 | 22.54 | 24.58 | 24.58 | +1.86 (+8.19%) | 2,444,637 |
| 14 Mar 2024 | CNY | 23.11 | 23.39 | 22.32 | 22.72 | 22.72 | -0.46 (-1.98%) | 717,178 |
| 13 Mar 2024 | CNY | 23.52 | 23.59 | 22.65 | 23.18 | 23.18 | +0.23 (+1.00%) | 953,331 |
| 12 Mar 2024 | CNY | 22.38 | 22.95 | 22.38 | 22.95 | 22.95 | +0.58 (+2.59%) | 702,811 |
| 11 Mar 2024 | CNY | 21.94 | 22.37 | 21.75 | 22.37 | 22.37 | +0.56 (+2.57%) | 667,696 |
| 8 Mar 2024 | CNY | 22.19 | 22.19 | 21.55 | 21.81 | 21.81 | +0.11 (+0.51%) | 650,300 |
| 7 Mar 2024 | CNY | 21.8 | 22.36 | 21.38 | 21.7 | 21.7 | +0.06 (+0.28%) | 733,700 |
| 6 Mar 2024 | CNY | 21 | 21.82 | 21 | 21.64 | 21.64 | +0.53 (+2.51%) | 650,346 |
| 5 Mar 2024 | CNY | 21.94 | 21.98 | 21.07 | 21.11 | 21.11 | -0.65 (-2.99%) | 756,472 |
| 4 Mar 2024 | CNY | 22.13 | 22.27 | 21.33 | 21.76 | 21.76 | -0.29 (-1.32%) | 775,053 |
| 1 Mar 2024 | CNY | 22.06 | 22.68 | 21.73 | 22.05 | 22.05 | -0.05 (-0.23%) | 1,171,611 |
| 29 Feb 2024 | CNY | 20.51 | 22.1 | 20.5 | 22.1 | 22.1 | +1.5 (+7.28%) | 1,429,954 |
| 28 Feb 2024 | CNY | 23.38 | 24.11 | 20.58 | 20.6 | 20.6 | -2.77 (-11.85%) | 1,371,994 |
| 27 Feb 2024 | CNY | 22.57 | 23.39 | 22.36 | 23.37 | 23.37 | +0.8 (+3.54%) | 658,830 |
| 26 Feb 2024 | CNY | 22.27 | 23.36 | 21.99 | 22.57 | 22.57 | +0.37 (+1.67%) | 930,577 |
| 23 Feb 2024 | CNY | 21.15 | 22.31 | 21.02 | 22.2 | 22.2 | +1.1 (+5.21%) | 879,694 |
| 22 Feb 2024 | CNY | 20.31 | 21.1 | 20.31 | 21.1 | 21.1 | +0.75 (+3.69%) | 659,337 |
| 21 Feb 2024 | CNY | 19.18 | 20.79 | 19.16 | 20.35 | 20.35 | +0.85 (+4.36%) | 791,179 |
| 20 Feb 2024 | CNY | 19.45 | 19.64 | 18.8 | 19.5 | 19.5 | +0.2 (+1.04%) | 726,120 |
| 19 Feb 2024 | CNY | 18.65 | 19.93 | 18.65 | 19.3 | 19.3 | +0.58 (+3.10%) | 1,113,273 |
| 8 Feb 2024 | CNY | 15.69 | 18.72 | 14.86 | 18.72 | 18.72 | +3.12 (+20.00%) | 1,434,648 |
| 7 Feb 2024 | CNY | 17.63 | 17.77 | 15.42 | 15.6 | 15.6 | -2.03 (-11.51%) | 1,629,567 |
| 6 Feb 2024 | CNY | 16.51 | 18.61 | 16.4 | 17.63 | 17.63 | -0.61 (-3.34%) | 1,256,241 |
| 5 Feb 2024 | CNY | 21 | 21.85 | 17.8 | 18.24 | 18.24 | -3.88 (-17.54%) | 1,572,000 |
| 2 Feb 2024 | CNY | 23.73 | 24.5 | 21.23 | 22.12 | 22.12 | -1.56 (-6.59%) | 788,949 |
