| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 27.07 | 27.07 | 25.41 | 25.95 | 25.95 | -0.68 (-2.55%) | 1,589,953 |
| 21 Mar 2024 | CNY | 26.59 | 27.1 | 26.36 | 26.63 | 26.63 | 0.0 (0.0%) | 909,848 |
| 20 Mar 2024 | CNY | 26 | 26.65 | 26 | 26.63 | 26.63 | +0.47 (+1.80%) | 695,200 |
| 19 Mar 2024 | CNY | 26.35 | 26.74 | 26.01 | 26.16 | 26.16 | -0.41 (-1.54%) | 972,126 |
| 18 Mar 2024 | CNY | 25.4 | 27.47 | 25.4 | 26.57 | 26.57 | +1.33 (+5.27%) | 1,345,700 |
| 15 Mar 2024 | CNY | 24.75 | 25.3 | 24.71 | 25.24 | 25.24 | +0.3 (+1.20%) | 462,053 |
| 14 Mar 2024 | CNY | 25.37 | 25.6 | 24.6 | 24.94 | 24.94 | -0.38 (-1.50%) | 614,748 |
| 13 Mar 2024 | CNY | 25.48 | 25.69 | 25.17 | 25.32 | 25.32 | -0.27 (-1.06%) | 636,600 |
| 12 Mar 2024 | CNY | 25.2 | 25.7 | 24.82 | 25.59 | 25.59 | +0.56 (+2.24%) | 860,891 |
| 11 Mar 2024 | CNY | 24.71 | 25.18 | 24.51 | 25.03 | 25.03 | +0.29 (+1.17%) | 557,930 |
| 8 Mar 2024 | CNY | 24.88 | 24.9 | 24.28 | 24.74 | 24.74 | +0.09 (+0.37%) | 531,926 |
| 7 Mar 2024 | CNY | 24.98 | 25.47 | 24.4 | 24.65 | 24.65 | -0.43 (-1.71%) | 924,398 |
| 6 Mar 2024 | CNY | 23.77 | 25.82 | 23.48 | 25.08 | 25.08 | +1.68 (+7.18%) | 1,743,952 |
| 5 Mar 2024 | CNY | 24.14 | 24.14 | 23.26 | 23.4 | 23.4 | -0.79 (-3.27%) | 570,158 |
| 4 Mar 2024 | CNY | 24.78 | 24.93 | 23.61 | 24.19 | 24.19 | -0.2 (-0.82%) | 688,368 |
| 1 Mar 2024 | CNY | 23.88 | 24.56 | 23.78 | 24.39 | 24.39 | +0.49 (+2.05%) | 765,600 |
| 29 Feb 2024 | CNY | 22.56 | 23.9 | 22.56 | 23.9 | 23.9 | +0.83 (+3.60%) | 782,370 |
| 28 Feb 2024 | CNY | 25.5 | 25.66 | 22.92 | 23.07 | 23.07 | -2.23 (-8.81%) | 1,909,577 |
| 27 Feb 2024 | CNY | 24.53 | 25.35 | 24.32 | 25.3 | 25.3 | +0.65 (+2.64%) | 845,238 |
| 26 Feb 2024 | CNY | 24.75 | 25.28 | 24.48 | 24.65 | 24.65 | -0.11 (-0.44%) | 992,375 |
| 23 Feb 2024 | CNY | 23.58 | 24.84 | 23.41 | 24.76 | 24.76 | +1.21 (+5.14%) | 1,227,913 |
| 22 Feb 2024 | CNY | 22.93 | 23.97 | 22.83 | 23.55 | 23.55 | +0.53 (+2.30%) | 1,100,618 |
| 21 Feb 2024 | CNY | 22.01 | 24.54 | 21.89 | 23.02 | 23.02 | +0.71 (+3.18%) | 1,670,209 |
| 20 Feb 2024 | CNY | 22.3 | 22.58 | 21.64 | 22.31 | 22.31 | -0.07 (-0.31%) | 1,028,535 |
| 19 Feb 2024 | CNY | 21.98 | 22.94 | 21.71 | 22.38 | 22.38 | +0.28 (+1.27%) | 1,383,179 |
| 8 Feb 2024 | CNY | 18.83 | 22.65 | 18.62 | 22.1 | 22.1 | +3.21 (+16.99%) | 1,761,492 |
| 7 Feb 2024 | CNY | 19.7 | 19.98 | 18.71 | 18.89 | 18.89 | -0.94 (-4.74%) | 1,073,880 |
| 6 Feb 2024 | CNY | 19.35 | 20.54 | 17.7 | 19.83 | 19.83 | +0.48 (+2.48%) | 1,213,315 |
| 5 Feb 2024 | CNY | 21.3 | 21.3 | 18.37 | 19.35 | 19.35 | -1.97 (-9.24%) | 1,246,332 |
| 2 Feb 2024 | CNY | 22.33 | 22.93 | 20.4 | 21.32 | 21.32 | -0.94 (-4.22%) | 850,585 |
