| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 22.67 | 23.7 | 22.67 | 23.7 | 23.7 | +1.03 (+4.54%) | 10,124,180 |
| 15 Mar 2024 | CNY | 22.94 | 22.94 | 22.2 | 22.67 | 22.67 | -0.27 (-1.18%) | 8,045,188 |
| 14 Mar 2024 | CNY | 23.58 | 23.81 | 22.8 | 22.94 | 22.94 | -0.94 (-3.94%) | 10,861,570 |
| 13 Mar 2024 | CNY | 23.77 | 24.19 | 23.51 | 23.88 | 23.88 | -0.14 (-0.58%) | 10,064,910 |
| 12 Mar 2024 | CNY | 24.1 | 24.26 | 23.55 | 24.02 | 24.02 | -0.43 (-1.76%) | 12,416,560 |
| 11 Mar 2024 | CNY | 23.59 | 24.45 | 23.35 | 24.45 | 24.45 | +1.58 (+6.91%) | 19,527,220 |
| 8 Mar 2024 | CNY | 22.3 | 22.95 | 22.3 | 22.87 | 22.87 | +0.35 (+1.55%) | 8,893,403 |
| 7 Mar 2024 | CNY | 23.21 | 23.58 | 22.22 | 22.52 | 22.52 | -0.84 (-3.60%) | 13,884,570 |
| 6 Mar 2024 | CNY | 22.88 | 23.73 | 22.68 | 23.36 | 23.36 | +0.06 (+0.26%) | 12,339,640 |
| 5 Mar 2024 | CNY | 24.6 | 24.6 | 23.03 | 23.3 | 23.3 | -1.71 (-6.84%) | 19,586,210 |
| 4 Mar 2024 | CNY | 24.86 | 26.15 | 24.51 | 25.01 | 25.01 | +0.19 (+0.77%) | 19,768,870 |
| 1 Mar 2024 | CNY | 25.39 | 25.74 | 24.2 | 24.82 | 24.82 | -0.94 (-3.65%) | 24,355,440 |
| 29 Feb 2024 | CNY | 22.78 | 26.68 | 22.45 | 25.76 | 25.76 | +1.87 (+7.83%) | 32,763,250 |
| 28 Feb 2024 | CNY | 23.38 | 25.8 | 22.9 | 23.89 | 23.89 | +0.57 (+2.44%) | 34,121,930 |
| 27 Feb 2024 | CNY | 21.73 | 23.48 | 21.5 | 23.32 | 23.32 | +1.29 (+5.86%) | 24,498,120 |
| 26 Feb 2024 | CNY | 22.3 | 22.53 | 21.75 | 22.03 | 22.03 | -0.54 (-2.39%) | 17,550,020 |
| 23 Feb 2024 | CNY | 22.3 | 22.65 | 21.88 | 22.57 | 22.57 | +0.2 (+0.89%) | 23,178,620 |
| 22 Feb 2024 | CNY | 20.88 | 23.15 | 20.81 | 22.37 | 22.37 | +1.1 (+5.17%) | 27,271,760 |
| 21 Feb 2024 | CNY | 19.85 | 23.99 | 19.68 | 21.27 | 21.27 | +0.77 (+3.76%) | 27,049,640 |
| 20 Feb 2024 | CNY | 19.01 | 20.87 | 18.57 | 20.5 | 20.5 | +1.23 (+6.38%) | 22,154,770 |
| 19 Feb 2024 | CNY | 18.12 | 19.27 | 18.12 | 19.27 | 19.27 | +1.59 (+8.99%) | 19,513,950 |
| 8 Feb 2024 | CNY | 17.12 | 18.11 | 15.78 | 17.68 | 17.68 | +0.71 (+4.18%) | 18,616,270 |
| 7 Feb 2024 | CNY | 18.25 | 19.65 | 16.96 | 16.97 | 16.97 | -1.54 (-8.32%) | 21,812,510 |
| 6 Feb 2024 | CNY | 16.82 | 19.36 | 16.27 | 18.51 | 18.51 | +0.3 (+1.65%) | 23,431,640 |
| 5 Feb 2024 | CNY | 21.09 | 21.5 | 17.9 | 18.21 | 18.21 | -3.95 (-17.82%) | 21,780,180 |
| 2 Feb 2024 | CNY | 22.07 | 23.18 | 20.97 | 22.16 | 22.16 | +0.59 (+2.74%) | 25,001,490 |
| 1 Feb 2024 | CNY | 23.8 | 23.8 | 21.41 | 21.57 | 21.57 | -3.23 (-13.02%) | 28,083,480 |
| 31 Jan 2024 | CNY | 22.4 | 25.99 | 22.34 | 24.8 | 24.8 | +1.97 (+8.63%) | 34,295,190 |
| 30 Jan 2024 | CNY | 22.8 | 25.4 | 22.51 | 22.83 | 22.83 | -1.66 (-6.78%) | 34,356,330 |
| 29 Jan 2024 | CNY | 23.99 | 26.28 | 23.9 | 24.49 | 24.49 | +2.59 (+11.83%) | 39,418,920 |
