| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 30.02 | 30.19 | 29.43 | 29.64 | 29.64 | -0.34 (-1.13%) | 3,520,603 |
| 20 Mar 2024 | CNY | 29.67 | 30.15 | 29.51 | 29.98 | 29.98 | +0.31 (+1.04%) | 3,870,750 |
| 19 Mar 2024 | CNY | 30.15 | 30.35 | 29.67 | 29.67 | 29.67 | -0.74 (-2.43%) | 4,470,638 |
| 18 Mar 2024 | CNY | 30.5 | 30.58 | 29.8 | 30.41 | 30.41 | +0.09 (+0.30%) | 5,796,774 |
| 15 Mar 2024 | CNY | 30.19 | 30.45 | 29.52 | 30.32 | 30.32 | -0.44 (-1.43%) | 6,999,335 |
| 14 Mar 2024 | CNY | 29.29 | 30.76 | 29 | 30.76 | 30.76 | +1.26 (+4.27%) | 9,773,514 |
| 13 Mar 2024 | CNY | 28.62 | 30.19 | 28.62 | 29.5 | 29.5 | +0.94 (+3.29%) | 8,757,494 |
| 12 Mar 2024 | CNY | 28.4 | 28.69 | 28.01 | 28.56 | 28.56 | +0.13 (+0.46%) | 4,292,491 |
| 11 Mar 2024 | CNY | 28.4 | 28.52 | 27.72 | 28.43 | 28.43 | +0.31 (+1.10%) | 3,744,815 |
| 8 Mar 2024 | CNY | 27.6 | 28.14 | 27.23 | 28.12 | 28.12 | +0.54 (+1.96%) | 3,159,207 |
| 7 Mar 2024 | CNY | 28.15 | 28.61 | 27.41 | 27.58 | 27.58 | -0.48 (-1.71%) | 3,592,287 |
| 6 Mar 2024 | CNY | 27.68 | 28.31 | 27.31 | 28.06 | 28.06 | -0.04 (-0.14%) | 3,553,610 |
| 5 Mar 2024 | CNY | 27.89 | 28.88 | 27.7 | 28.1 | 28.1 | -0.25 (-0.88%) | 4,447,152 |
| 4 Mar 2024 | CNY | 28.38 | 28.51 | 27.46 | 28.35 | 28.35 | -0.14 (-0.49%) | 4,407,350 |
| 1 Mar 2024 | CNY | 27.52 | 28.63 | 27.52 | 28.49 | 28.49 | +0.97 (+3.52%) | 5,138,894 |
| 29 Feb 2024 | CNY | 25.9 | 27.8 | 25.9 | 27.52 | 27.52 | +1.43 (+5.48%) | 4,616,455 |
| 28 Feb 2024 | CNY | 28.7 | 29.1 | 26.09 | 26.09 | 26.09 | -2.77 (-9.60%) | 7,191,186 |
| 27 Feb 2024 | CNY | 27.5 | 28.89 | 27.3 | 28.86 | 28.86 | +1.19 (+4.30%) | 5,558,760 |
| 26 Feb 2024 | CNY | 27.66 | 28.38 | 27.35 | 27.67 | 27.67 | -0.51 (-1.81%) | 6,460,917 |
| 23 Feb 2024 | CNY | 27.16 | 28.33 | 26.6 | 28.18 | 28.18 | +1.02 (+3.76%) | 7,408,315 |
| 22 Feb 2024 | CNY | 25.37 | 28.18 | 25.31 | 27.16 | 27.16 | +1.91 (+7.56%) | 7,709,433 |
| 21 Feb 2024 | CNY | 24.6 | 26.2 | 24.3 | 25.25 | 25.25 | +0.45 (+1.81%) | 6,453,975 |
| 20 Feb 2024 | CNY | 24.2 | 24.92 | 23.81 | 24.8 | 24.8 | -0.05 (-0.20%) | 5,385,453 |
| 19 Feb 2024 | CNY | 23.9 | 24.88 | 23.6 | 24.85 | 24.85 | +2.45 (+10.94%) | 7,408,465 |
| 8 Feb 2024 | CNY | 19.98 | 22.45 | 19.83 | 22.4 | 22.4 | +2.57 (+12.96%) | 4,707,105 |
| 7 Feb 2024 | CNY | 20.89 | 21.27 | 19.33 | 19.83 | 19.83 | -0.83 (-4.02%) | 4,174,488 |
| 6 Feb 2024 | CNY | 19.95 | 21.36 | 18.02 | 20.66 | 20.66 | +0.68 (+3.40%) | 4,723,152 |
| 5 Feb 2024 | CNY | 22.23 | 22.23 | 19.48 | 19.98 | 19.98 | -2.37 (-10.60%) | 3,616,131 |
| 2 Feb 2024 | CNY | 23.78 | 24.39 | 21.41 | 22.35 | 22.35 | -1.53 (-6.41%) | 2,691,745 |
| 1 Feb 2024 | CNY | 23.4 | 24.44 | 23.16 | 23.88 | 23.88 | +0.5 (+2.14%) | 2,472,602 |
