| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 18.55 | 18.83 | 18.48 | 18.52 | 18.52 | -0.14 (-0.75%) | 11,406,432 |
| 20 Mar 2024 | CNY | 18.99 | 19.17 | 18.59 | 18.66 | 18.66 | -0.14 (-0.74%) | 12,124,498 |
| 19 Mar 2024 | CNY | 19.21 | 19.47 | 18.8 | 18.8 | 18.8 | -0.72 (-3.69%) | 14,898,929 |
| 18 Mar 2024 | CNY | 18.83 | 19.56 | 18.76 | 19.52 | 19.52 | +0.62 (+3.28%) | 19,531,896 |
| 15 Mar 2024 | CNY | 18.49 | 19.02 | 18.32 | 18.9 | 18.9 | +0.48 (+2.61%) | 23,015,114 |
| 14 Mar 2024 | CNY | 18.2 | 18.69 | 18.2 | 18.42 | 18.42 | +0.1 (+0.55%) | 16,112,528 |
| 13 Mar 2024 | CNY | 18.26 | 18.66 | 18.23 | 18.32 | 18.32 | -0.07 (-0.38%) | 16,475,175 |
| 12 Mar 2024 | CNY | 19.02 | 19.13 | 18.3 | 18.39 | 18.39 | -0.72 (-3.77%) | 19,953,731 |
| 11 Mar 2024 | CNY | 18.94 | 19.18 | 18.59 | 19.11 | 19.11 | +0.16 (+0.84%) | 20,205,064 |
| 8 Mar 2024 | CNY | 18.78 | 19.14 | 18.75 | 18.95 | 18.95 | +0.17 (+0.91%) | 14,295,886 |
| 7 Mar 2024 | CNY | 18.98 | 19.08 | 18.66 | 18.78 | 18.78 | -0.12 (-0.63%) | 13,583,417 |
| 6 Mar 2024 | CNY | 19.07 | 19.22 | 18.82 | 18.9 | 18.9 | -0.16 (-0.84%) | 16,450,549 |
| 5 Mar 2024 | CNY | 18.36 | 19.3 | 18.24 | 19.06 | 19.06 | +0.64 (+3.47%) | 30,214,099 |
| 4 Mar 2024 | CNY | 18.23 | 18.53 | 18.15 | 18.42 | 18.42 | +0.22 (+1.21%) | 20,346,196 |
| 1 Mar 2024 | CNY | 18.78 | 18.8 | 17.98 | 18.2 | 18.2 | -0.47 (-2.52%) | 25,850,243 |
| 29 Feb 2024 | CNY | 17.3 | 18.76 | 17.25 | 18.67 | 18.67 | +1.31 (+7.55%) | 35,168,767 |
| 28 Feb 2024 | CNY | 18.41 | 18.41 | 17.2 | 17.36 | 17.36 | -1.05 (-5.70%) | 34,979,661 |
| 27 Feb 2024 | CNY | 17.24 | 18.59 | 17.24 | 18.41 | 18.41 | +0.95 (+5.44%) | 32,094,903 |
| 26 Feb 2024 | CNY | 17.1 | 17.65 | 17.02 | 17.46 | 17.46 | +0.18 (+1.04%) | 18,765,468 |
| 23 Feb 2024 | CNY | 17.32 | 17.48 | 17.05 | 17.28 | 17.28 | -0.05 (-0.29%) | 20,534,575 |
| 22 Feb 2024 | CNY | 16.7 | 17.4 | 16.69 | 17.33 | 17.33 | +0.53 (+3.15%) | 23,775,793 |
| 21 Feb 2024 | CNY | 16.75 | 17.3 | 16.6 | 16.8 | 16.8 | -0.12 (-0.71%) | 25,256,281 |
| 20 Feb 2024 | CNY | 16.8 | 17.05 | 16.66 | 16.92 | 16.92 | 0.0 (0.0%) | 18,959,791 |
| 19 Feb 2024 | CNY | 16.92 | 17.24 | 16.32 | 16.92 | 16.92 | +0.13 (+0.77%) | 29,732,859 |
| 8 Feb 2024 | CNY | 17.14 | 17.98 | 16.67 | 16.79 | 16.79 | -0.34 (-1.98%) | 35,642,743 |
| 7 Feb 2024 | CNY | 15.7 | 17.15 | 15.57 | 17.13 | 17.13 | +1.33 (+8.42%) | 37,921,987 |
| 6 Feb 2024 | CNY | 14.86 | 15.88 | 14.86 | 15.8 | 15.8 | +0.64 (+4.22%) | 26,480,925 |
| 5 Feb 2024 | CNY | 15.1 | 15.51 | 14.58 | 15.16 | 15.16 | +0.05 (+0.33%) | 27,714,035 |
| 2 Feb 2024 | CNY | 15.25 | 15.52 | 14.82 | 15.11 | 15.11 | -0.08 (-0.53%) | 16,602,855 |
| 1 Feb 2024 | CNY | 14.8 | 15.43 | 14.71 | 15.19 | 15.19 | +0.04 (+0.26%) | 17,733,562 |
