| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 28.65 | 28.78 | 28.26 | 28.61 | 28.61 | +0.04 (+0.14%) | 967,019 |
| 19 Mar 2024 | CNY | 28.14 | 28.98 | 28.14 | 28.57 | 28.57 | -0.08 (-0.28%) | 1,577,366 |
| 18 Mar 2024 | CNY | 27.9 | 29 | 27.51 | 28.65 | 28.65 | +1.05 (+3.80%) | 1,466,339 |
| 15 Mar 2024 | CNY | 27.37 | 27.75 | 27.1 | 27.6 | 27.6 | -0.03 (-0.11%) | 1,026,650 |
| 14 Mar 2024 | CNY | 28.3 | 28.32 | 27.11 | 27.63 | 27.63 | -1.01 (-3.53%) | 1,317,584 |
| 13 Mar 2024 | CNY | 28.99 | 29.2 | 28.29 | 28.64 | 28.64 | -0.05 (-0.17%) | 1,403,983 |
| 12 Mar 2024 | CNY | 28.71 | 28.99 | 28.13 | 28.69 | 28.69 | -0.31 (-1.07%) | 1,699,066 |
| 11 Mar 2024 | CNY | 28 | 29.5 | 27.68 | 29 | 29 | +1.15 (+4.13%) | 2,008,654 |
| 8 Mar 2024 | CNY | 27.57 | 28.5 | 27.27 | 27.85 | 27.85 | +0.01 (+0.04%) | 1,628,139 |
| 7 Mar 2024 | CNY | 28.98 | 29.7 | 27.62 | 27.84 | 27.84 | -2.32 (-7.69%) | 3,522,112 |
| 6 Mar 2024 | CNY | 25.86 | 31.52 | 24.84 | 30.16 | 30.16 | +3.81 (+14.46%) | 5,165,695 |
| 5 Mar 2024 | CNY | 25.6 | 27.01 | 25.12 | 26.35 | 26.35 | +0.9 (+3.54%) | 2,203,137 |
| 4 Mar 2024 | CNY | 25.33 | 27.8 | 24.41 | 25.45 | 25.45 | +0.13 (+0.51%) | 1,460,030 |
| 1 Mar 2024 | CNY | 24.24 | 25.97 | 24 | 25.32 | 25.32 | +1.08 (+4.46%) | 1,628,186 |
| 29 Feb 2024 | CNY | 22.53 | 24.33 | 22.5 | 24.24 | 24.24 | +1.04 (+4.48%) | 1,750,675 |
| 28 Feb 2024 | CNY | 27 | 27.8 | 23.15 | 23.2 | 23.2 | -3.85 (-14.23%) | 3,049,491 |
| 27 Feb 2024 | CNY | 25.75 | 27.05 | 25.26 | 27.05 | 27.05 | +1.09 (+4.20%) | 1,604,400 |
| 26 Feb 2024 | CNY | 24.99 | 26.38 | 24.49 | 25.96 | 25.96 | +1.46 (+5.96%) | 1,668,639 |
| 23 Feb 2024 | CNY | 23.32 | 24.5 | 23.15 | 24.5 | 24.5 | +1.42 (+6.15%) | 1,613,675 |
| 22 Feb 2024 | CNY | 22.98 | 23.08 | 22.22 | 23.08 | 23.08 | +0.86 (+3.87%) | 1,387,678 |
| 21 Feb 2024 | CNY | 21.24 | 23.09 | 20.8 | 22.22 | 22.22 | +1.05 (+4.96%) | 1,505,107 |
| 20 Feb 2024 | CNY | 21.52 | 21.52 | 20.53 | 21.17 | 21.17 | +0.02 (+0.09%) | 863,152 |
| 19 Feb 2024 | CNY | 19.25 | 21.33 | 19.15 | 21.15 | 21.15 | +2.2 (+11.61%) | 1,688,835 |
| 8 Feb 2024 | CNY | 16.95 | 19.27 | 15.24 | 18.95 | 18.95 | +1.94 (+11.41%) | 2,044,506 |
| 7 Feb 2024 | CNY | 18.74 | 19.49 | 17 | 17.01 | 17.01 | -1.9 (-10.05%) | 1,922,645 |
| 6 Feb 2024 | CNY | 18.56 | 20.49 | 17.37 | 18.91 | 18.91 | -0.59 (-3.03%) | 1,553,541 |
| 5 Feb 2024 | CNY | 24.32 | 24.32 | 19.5 | 19.5 | 19.5 | -4.83 (-19.85%) | 1,389,834 |
| 2 Feb 2024 | CNY | 27 | 27 | 22.68 | 24.33 | 24.33 | -1.92 (-7.31%) | 1,314,953 |
| 1 Feb 2024 | CNY | 26.1 | 26.64 | 25.11 | 26.25 | 26.25 | +0.15 (+0.57%) | 783,460 |
| 31 Jan 2024 | CNY | 28.6 | 28.74 | 26 | 26.1 | 26.1 | -2.5 (-8.74%) | 785,861 |
