| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 26.3 | 26.66 | 25.7 | 26.2 | 26.2 | -0.49 (-1.84%) | 3,726,509 |
| 13 Mar 2024 | CNY | 26.8 | 27.12 | 26.56 | 26.69 | 26.69 | -0.45 (-1.66%) | 4,849,556 |
| 12 Mar 2024 | CNY | 26.84 | 28 | 26.54 | 27.14 | 27.14 | +0.44 (+1.65%) | 7,977,553 |
| 11 Mar 2024 | CNY | 25.53 | 26.7 | 25.32 | 26.7 | 26.7 | +1.17 (+4.58%) | 6,186,144 |
| 8 Mar 2024 | CNY | 25.02 | 25.75 | 24.65 | 25.53 | 25.53 | +0.51 (+2.04%) | 4,009,233 |
| 7 Mar 2024 | CNY | 26.37 | 26.56 | 24.99 | 25.02 | 25.02 | -1.1 (-4.21%) | 5,131,532 |
| 6 Mar 2024 | CNY | 25.51 | 26.26 | 25.28 | 26.12 | 26.12 | +0.42 (+1.63%) | 4,225,976 |
| 5 Mar 2024 | CNY | 25.95 | 26.63 | 25.55 | 25.7 | 25.7 | -0.73 (-2.76%) | 5,076,888 |
| 4 Mar 2024 | CNY | 27.37 | 27.39 | 25.7 | 26.43 | 26.43 | -0.35 (-1.31%) | 5,589,321 |
| 1 Mar 2024 | CNY | 26.6 | 27.25 | 26.23 | 26.78 | 26.78 | -0.28 (-1.03%) | 7,544,847 |
| 29 Feb 2024 | CNY | 25.11 | 27.15 | 24.5 | 27.06 | 27.06 | +1.16 (+4.48%) | 9,310,043 |
| 28 Feb 2024 | CNY | 29 | 31.96 | 25.62 | 25.9 | 25.9 | -2.37 (-8.38%) | 17,265,070 |
| 27 Feb 2024 | CNY | 23.39 | 28.27 | 23.2 | 28.27 | 28.27 | +4.71 (+19.99%) | 11,386,400 |
| 26 Feb 2024 | CNY | 23.2 | 24.21 | 22.9 | 23.56 | 23.56 | +0.14 (+0.60%) | 5,864,519 |
| 23 Feb 2024 | CNY | 22.66 | 23.55 | 22.02 | 23.42 | 23.42 | +1.14 (+5.12%) | 5,806,790 |
| 22 Feb 2024 | CNY | 21.25 | 22.28 | 21.25 | 22.28 | 22.28 | +0.9 (+4.21%) | 4,499,725 |
| 21 Feb 2024 | CNY | 20.74 | 22.44 | 20.16 | 21.38 | 21.38 | +0.47 (+2.25%) | 5,856,860 |
| 20 Feb 2024 | CNY | 20.53 | 21.16 | 19.97 | 20.91 | 20.91 | +0.72 (+3.57%) | 4,556,893 |
| 19 Feb 2024 | CNY | 19.6 | 20.32 | 19.38 | 20.19 | 20.19 | +1.11 (+5.82%) | 5,252,492 |
| 8 Feb 2024 | CNY | 17.45 | 19.33 | 16.91 | 19.08 | 19.08 | +1.67 (+9.59%) | 5,846,668 |
| 7 Feb 2024 | CNY | 18.33 | 18.8 | 17.16 | 17.41 | 17.41 | -0.99 (-5.38%) | 4,376,977 |
| 6 Feb 2024 | CNY | 17 | 18.95 | 16.22 | 18.4 | 18.4 | +0.98 (+5.63%) | 4,501,504 |
| 5 Feb 2024 | CNY | 18.96 | 19.18 | 16.78 | 17.42 | 17.42 | -1.8 (-9.37%) | 3,901,618 |
| 2 Feb 2024 | CNY | 20.4 | 20.83 | 18.4 | 19.22 | 19.22 | -1.1 (-5.41%) | 3,645,594 |
| 1 Feb 2024 | CNY | 20.45 | 20.74 | 19.74 | 20.32 | 20.32 | +0.02 (+0.10%) | 2,790,662 |
| 31 Jan 2024 | CNY | 21.58 | 21.68 | 20.29 | 20.3 | 20.3 | -1.21 (-5.63%) | 3,696,795 |
| 30 Jan 2024 | CNY | 22.07 | 22.49 | 21.5 | 21.51 | 21.51 | -0.92 (-4.10%) | 3,942,502 |
| 29 Jan 2024 | CNY | 23.52 | 23.79 | 22.38 | 22.43 | 22.43 | -0.83 (-3.57%) | 4,120,153 |
| 26 Jan 2024 | CNY | 23.89 | 24.2 | 23.18 | 23.26 | 23.26 | -0.85 (-3.53%) | 3,505,314 |
| 25 Jan 2024 | CNY | 23.12 | 24.17 | 22.89 | 24.11 | 24.11 | +0.77 (+3.30%) | 3,303,425 |
