| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 23.96 | 24.39 | 23.49 | 24 | 24 | -0.06 (-0.25%) | 1,113,009 |
| 13 Mar 2024 | CNY | 24.33 | 24.33 | 23.88 | 24.06 | 24.06 | -0.32 (-1.31%) | 1,190,589 |
| 12 Mar 2024 | CNY | 23.9 | 24.5 | 23.63 | 24.38 | 24.38 | +0.48 (+2.01%) | 1,634,705 |
| 11 Mar 2024 | CNY | 23.12 | 24.07 | 23.12 | 23.9 | 23.9 | +0.2 (+0.84%) | 1,092,721 |
| 8 Mar 2024 | CNY | 24.01 | 24.03 | 23.41 | 23.7 | 23.7 | -0.45 (-1.86%) | 1,225,400 |
| 7 Mar 2024 | CNY | 24.6 | 24.8 | 23.62 | 24.15 | 24.15 | -0.6 (-2.42%) | 2,003,300 |
| 6 Mar 2024 | CNY | 22.45 | 24.86 | 22.45 | 24.75 | 24.75 | +2.21 (+9.80%) | 2,729,142 |
| 5 Mar 2024 | CNY | 23.22 | 23.22 | 22.45 | 22.54 | 22.54 | -0.69 (-2.97%) | 873,207 |
| 4 Mar 2024 | CNY | 23.75 | 23.95 | 22.81 | 23.23 | 23.23 | -0.46 (-1.94%) | 1,006,300 |
| 1 Mar 2024 | CNY | 23.13 | 23.88 | 23.02 | 23.69 | 23.69 | +0.59 (+2.55%) | 1,271,100 |
| 29 Feb 2024 | CNY | 21.7 | 23.1 | 21.5 | 23.1 | 23.1 | +1.16 (+5.29%) | 1,547,359 |
| 28 Feb 2024 | CNY | 24.49 | 25.07 | 21.85 | 21.94 | 21.94 | -2.54 (-10.38%) | 3,059,935 |
| 27 Feb 2024 | CNY | 23.3 | 24.55 | 23.11 | 24.48 | 24.48 | +1.05 (+4.48%) | 1,817,884 |
| 26 Feb 2024 | CNY | 23.05 | 24.16 | 22.9 | 23.43 | 23.43 | +0.54 (+2.36%) | 2,238,495 |
| 23 Feb 2024 | CNY | 22.05 | 23.07 | 21.81 | 22.89 | 22.89 | +0.93 (+4.23%) | 1,422,895 |
| 22 Feb 2024 | CNY | 21.15 | 22.13 | 21.15 | 21.96 | 21.96 | +0.64 (+3.00%) | 1,460,904 |
| 21 Feb 2024 | CNY | 20.65 | 22.1 | 20.5 | 21.32 | 21.32 | +0.49 (+2.35%) | 1,573,454 |
| 20 Feb 2024 | CNY | 20.38 | 20.85 | 20.05 | 20.83 | 20.83 | +0.38 (+1.86%) | 1,447,286 |
| 19 Feb 2024 | CNY | 19.74 | 20.72 | 19.35 | 20.45 | 20.45 | +0.73 (+3.70%) | 2,069,401 |
| 8 Feb 2024 | CNY | 17.9 | 19.8 | 17.23 | 19.72 | 19.72 | +1.97 (+11.10%) | 2,535,799 |
| 7 Feb 2024 | CNY | 19.09 | 19.4 | 17.27 | 17.75 | 17.75 | -1.56 (-8.08%) | 2,150,587 |
| 6 Feb 2024 | CNY | 19.19 | 19.93 | 17.5 | 19.31 | 19.31 | +0.1 (+0.52%) | 1,627,367 |
| 5 Feb 2024 | CNY | 22 | 22 | 18.7 | 19.21 | 19.21 | -3.06 (-13.74%) | 1,536,300 |
| 2 Feb 2024 | CNY | 23.71 | 24.28 | 21.51 | 22.27 | 22.27 | -1.42 (-5.99%) | 855,648 |
| 1 Feb 2024 | CNY | 24.05 | 24.2 | 23.28 | 23.69 | 23.69 | -0.51 (-2.11%) | 587,997 |
| 31 Jan 2024 | CNY | 25.51 | 25.78 | 24.05 | 24.2 | 24.2 | -1.38 (-5.39%) | 618,750 |
| 30 Jan 2024 | CNY | 26.5 | 26.88 | 25.52 | 25.58 | 25.58 | -1.18 (-4.41%) | 614,200 |
| 29 Jan 2024 | CNY | 27.87 | 28.16 | 26.69 | 26.76 | 26.76 | -0.53 (-1.94%) | 658,200 |
| 26 Jan 2024 | CNY | 27.67 | 28.25 | 27.21 | 27.29 | 27.29 | -0.49 (-1.76%) | 540,197 |
| 25 Jan 2024 | CNY | 26.91 | 27.83 | 26.43 | 27.78 | 27.78 | +1.28 (+4.83%) | 791,571 |
