| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 22.05 | 23.14 | 21.85 | 22.42 | 22.42 | +0.36 (+1.63%) | 51,863,135 |
| 21 Mar 2024 | CNY | 22.4 | 22.55 | 21.8 | 22.06 | 22.06 | -0.49 (-2.17%) | 34,893,820 |
| 20 Mar 2024 | CNY | 22.07 | 22.82 | 21.99 | 22.55 | 22.55 | +0.37 (+1.67%) | 46,774,249 |
| 19 Mar 2024 | CNY | 21.89 | 22.66 | 21.8 | 22.18 | 22.18 | +0.13 (+0.59%) | 55,405,859 |
| 18 Mar 2024 | CNY | 21.69 | 22.46 | 20.92 | 22.05 | 22.05 | +0.92 (+4.35%) | 89,324,866 |
| 15 Mar 2024 | CNY | 19.24 | 21.13 | 19.12 | 21.13 | 21.13 | +1.92 (+9.99%) | 69,973,531 |
| 14 Mar 2024 | CNY | 19.1 | 19.53 | 19.05 | 19.21 | 19.21 | +0.07 (+0.37%) | 26,602,861 |
| 13 Mar 2024 | CNY | 19.15 | 19.5 | 19.01 | 19.14 | 19.14 | 0.0 (0.0%) | 30,404,244 |
| 12 Mar 2024 | CNY | 19.74 | 19.88 | 18.85 | 19.14 | 19.14 | -0.61 (-3.09%) | 52,118,953 |
| 11 Mar 2024 | CNY | 20.27 | 20.41 | 19.55 | 19.75 | 19.75 | -0.49 (-2.42%) | 52,430,093 |
| 8 Mar 2024 | CNY | 20.33 | 20.64 | 19.93 | 20.24 | 20.24 | -0.28 (-1.36%) | 39,674,774 |
| 7 Mar 2024 | CNY | 20.22 | 21.05 | 20.22 | 20.52 | 20.52 | +0.1 (+0.49%) | 31,447,607 |
| 6 Mar 2024 | CNY | 20.46 | 20.94 | 20.34 | 20.42 | 20.42 | -0.04 (-0.20%) | 33,542,092 |
| 5 Mar 2024 | CNY | 20.28 | 20.83 | 20.28 | 20.46 | 20.46 | +0.05 (+0.24%) | 29,275,567 |
| 4 Mar 2024 | CNY | 21.08 | 21.18 | 19.98 | 20.41 | 20.41 | -0.49 (-2.34%) | 42,284,900 |
| 1 Mar 2024 | CNY | 20.48 | 21.02 | 20.1 | 20.9 | 20.9 | +0.49 (+2.40%) | 39,191,842 |
| 29 Feb 2024 | CNY | 20.7 | 21.33 | 19.9 | 20.41 | 20.41 | -0.29 (-1.40%) | 61,865,069 |
| 28 Feb 2024 | CNY | 20.68 | 21.35 | 20.43 | 20.7 | 20.7 | +0.24 (+1.17%) | 40,958,111 |
| 27 Feb 2024 | CNY | 20.37 | 20.91 | 20.12 | 20.46 | 20.46 | +0.09 (+0.44%) | 29,123,172 |
| 26 Feb 2024 | CNY | 20.17 | 21.35 | 20.17 | 20.37 | 20.37 | +0.31 (+1.55%) | 38,762,992 |
| 23 Feb 2024 | CNY | 19.55 | 20.3 | 19.33 | 20.06 | 20.06 | +0.69 (+3.56%) | 37,216,279 |
| 22 Feb 2024 | CNY | 19.35 | 19.5 | 19.05 | 19.37 | 19.37 | +0.08 (+0.41%) | 22,860,793 |
| 21 Feb 2024 | CNY | 19.65 | 19.88 | 19.18 | 19.29 | 19.29 | -0.45 (-2.28%) | 38,105,204 |
| 20 Feb 2024 | CNY | 18.29 | 19.88 | 18.15 | 19.74 | 19.74 | +1.35 (+7.34%) | 49,157,487 |
| 19 Feb 2024 | CNY | 18.56 | 18.58 | 18.1 | 18.39 | 18.39 | +0.54 (+3.03%) | 37,793,083 |
| 8 Feb 2024 | CNY | 18.25 | 18.88 | 17.65 | 17.85 | 17.85 | -0.13 (-0.72%) | 49,634,868 |
| 7 Feb 2024 | CNY | 16.72 | 18.1 | 16.63 | 17.98 | 17.98 | +1.26 (+7.54%) | 48,230,601 |
| 6 Feb 2024 | CNY | 15.71 | 16.77 | 15.66 | 16.72 | 16.72 | +0.78 (+4.89%) | 23,667,252 |
| 5 Feb 2024 | CNY | 15.35 | 16 | 14.82 | 15.94 | 15.94 | +0.42 (+2.71%) | 23,312,402 |
| 2 Feb 2024 | CNY | 15.95 | 16.01 | 15.1 | 15.52 | 15.52 | -0.4 (-2.51%) | 19,094,909 |
