| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 27.7 | 28.38 | 26.76 | 27.45 | 27.45 | -0.55 (-1.96%) | 2,559,452 |
| 13 Mar 2024 | CNY | 27.19 | 28.88 | 27.15 | 28 | 28 | +0.81 (+2.98%) | 4,232,224 |
| 12 Mar 2024 | CNY | 27.26 | 27.39 | 26.7 | 27.19 | 27.19 | +0.12 (+0.44%) | 2,369,874 |
| 11 Mar 2024 | CNY | 26.65 | 27.5 | 26.41 | 27.07 | 27.07 | +0.36 (+1.35%) | 1,862,995 |
| 8 Mar 2024 | CNY | 26.07 | 26.97 | 26.07 | 26.71 | 26.71 | +0.39 (+1.48%) | 2,057,262 |
| 7 Mar 2024 | CNY | 27.35 | 27.66 | 25.94 | 26.32 | 26.32 | -0.68 (-2.52%) | 2,703,487 |
| 6 Mar 2024 | CNY | 25.6 | 27.5 | 25.59 | 27 | 27 | +1.08 (+4.17%) | 2,967,992 |
| 5 Mar 2024 | CNY | 26.96 | 26.98 | 25.7 | 25.92 | 25.92 | -0.87 (-3.25%) | 2,269,626 |
| 4 Mar 2024 | CNY | 28 | 28.18 | 25.88 | 26.79 | 26.79 | -0.87 (-3.15%) | 3,547,895 |
| 1 Mar 2024 | CNY | 25.5 | 29.48 | 25.5 | 27.66 | 27.66 | +2.28 (+8.98%) | 4,912,616 |
| 29 Feb 2024 | CNY | 23.58 | 25.38 | 23.5 | 25.38 | 25.38 | +1.41 (+5.88%) | 2,758,663 |
| 28 Feb 2024 | CNY | 27.31 | 27.65 | 23.76 | 23.97 | 23.97 | -3.37 (-12.33%) | 4,844,914 |
| 27 Feb 2024 | CNY | 25.5 | 27.56 | 25.37 | 27.34 | 27.34 | +1.53 (+5.93%) | 3,519,693 |
| 26 Feb 2024 | CNY | 25.24 | 26.77 | 25.24 | 25.81 | 25.81 | +0.41 (+1.61%) | 3,565,257 |
| 23 Feb 2024 | CNY | 24.97 | 25.4 | 23.99 | 25.4 | 25.4 | +0.77 (+3.13%) | 3,353,626 |
| 22 Feb 2024 | CNY | 23 | 24.63 | 22.93 | 24.63 | 24.63 | +1.43 (+6.16%) | 2,500,238 |
| 21 Feb 2024 | CNY | 22.05 | 24.42 | 22.05 | 23.2 | 23.2 | +0.78 (+3.48%) | 2,808,071 |
| 20 Feb 2024 | CNY | 21.58 | 22.44 | 21.3 | 22.42 | 22.42 | +0.61 (+2.80%) | 1,692,807 |
| 19 Feb 2024 | CNY | 20.38 | 21.81 | 20.38 | 21.81 | 21.81 | +1.43 (+7.02%) | 2,474,626 |
| 8 Feb 2024 | CNY | 18.65 | 20.48 | 17.9 | 20.38 | 20.38 | +1.83 (+9.87%) | 2,892,189 |
| 7 Feb 2024 | CNY | 21.17 | 21.17 | 18.48 | 18.55 | 18.55 | -2.34 (-11.20%) | 2,753,026 |
| 6 Feb 2024 | CNY | 19.42 | 21.68 | 18.54 | 20.89 | 20.89 | +0.29 (+1.41%) | 2,466,371 |
| 5 Feb 2024 | CNY | 24.15 | 24.5 | 20.3 | 20.6 | 20.6 | -3.8 (-15.57%) | 2,419,517 |
| 2 Feb 2024 | CNY | 26 | 26.79 | 23.64 | 24.4 | 24.4 | -1.7 (-6.51%) | 1,812,700 |
| 1 Feb 2024 | CNY | 26.35 | 26.63 | 25.51 | 26.1 | 26.1 | -0.25 (-0.95%) | 1,408,200 |
| 31 Jan 2024 | CNY | 28.62 | 28.63 | 26.2 | 26.35 | 26.35 | -1.89 (-6.69%) | 1,553,546 |
| 30 Jan 2024 | CNY | 29.82 | 29.82 | 28.24 | 28.24 | 28.24 | -1.54 (-5.17%) | 1,528,443 |
| 29 Jan 2024 | CNY | 31.17 | 31.71 | 29.7 | 29.78 | 29.78 | -0.92 (-3.00%) | 1,204,000 |
| 26 Jan 2024 | CNY | 30.55 | 31.49 | 30.4 | 30.7 | 30.7 | +0.06 (+0.20%) | 1,769,200 |
| 25 Jan 2024 | CNY | 30.1 | 30.79 | 29.62 | 30.64 | 30.64 | +0.83 (+2.78%) | 1,515,196 |
