| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 24.89 | 25.14 | 24.77 | 25.1 | 25.1 | +0.35 (+1.41%) | 12,708,200 |
| 15 Mar 2024 | CNY | 24.91 | 25.08 | 24.6 | 24.75 | 24.75 | -0.17 (-0.68%) | 11,822,983 |
| 14 Mar 2024 | CNY | 25.5 | 25.79 | 24.8 | 24.92 | 24.92 | +0.19 (+0.77%) | 21,132,946 |
| 13 Mar 2024 | CNY | 25.08 | 25.1 | 24.6 | 24.73 | 24.73 | -0.3 (-1.20%) | 11,008,839 |
| 12 Mar 2024 | CNY | 24.71 | 25.1 | 24.67 | 25.03 | 25.03 | +0.27 (+1.09%) | 14,990,622 |
| 11 Mar 2024 | CNY | 24.3 | 24.78 | 24.23 | 24.76 | 24.76 | +0.48 (+1.98%) | 11,058,184 |
| 8 Mar 2024 | CNY | 24.2 | 24.55 | 24.15 | 24.28 | 24.28 | 0.0 (0.0%) | 7,834,301 |
| 7 Mar 2024 | CNY | 24.75 | 24.92 | 24.28 | 24.28 | 24.28 | -0.61 (-2.45%) | 12,388,872 |
| 6 Mar 2024 | CNY | 25.16 | 25.3 | 24.76 | 24.89 | 24.89 | -0.27 (-1.07%) | 11,412,906 |
| 5 Mar 2024 | CNY | 25.53 | 25.54 | 25.01 | 25.16 | 25.16 | -0.48 (-1.87%) | 15,350,101 |
| 4 Mar 2024 | CNY | 24.8 | 25.89 | 24.8 | 25.64 | 25.64 | +0.87 (+3.51%) | 24,394,647 |
| 1 Mar 2024 | CNY | 24.6 | 24.84 | 24.44 | 24.77 | 24.77 | +0.19 (+0.77%) | 11,555,656 |
| 29 Feb 2024 | CNY | 24.06 | 24.59 | 24.01 | 24.58 | 24.58 | +0.41 (+1.70%) | 12,359,348 |
| 28 Feb 2024 | CNY | 24.57 | 25.3 | 24.17 | 24.17 | 24.17 | -0.4 (-1.63%) | 20,386,231 |
| 27 Feb 2024 | CNY | 24.26 | 24.57 | 24.13 | 24.57 | 24.57 | +0.27 (+1.11%) | 10,644,030 |
| 26 Feb 2024 | CNY | 24.06 | 24.44 | 23.98 | 24.3 | 24.3 | +0.23 (+0.96%) | 13,145,009 |
| 23 Feb 2024 | CNY | 24.04 | 24.15 | 23.91 | 24.07 | 24.07 | +0.03 (+0.12%) | 9,000,046 |
| 22 Feb 2024 | CNY | 23.89 | 24.15 | 23.85 | 24.04 | 24.04 | +0.02 (+0.08%) | 8,463,014 |
| 21 Feb 2024 | CNY | 23.8 | 24.31 | 23.72 | 24.02 | 24.02 | +0.03 (+0.13%) | 13,362,147 |
| 20 Feb 2024 | CNY | 23.85 | 24.23 | 23.7 | 23.99 | 23.99 | +0.01 (+0.04%) | 9,453,762 |
| 19 Feb 2024 | CNY | 24 | 24.16 | 23.75 | 23.98 | 23.98 | +0.03 (+0.13%) | 14,625,505 |
| 8 Feb 2024 | CNY | 23.71 | 24.34 | 23.65 | 23.95 | 23.95 | +0.1 (+0.42%) | 22,404,307 |
| 7 Feb 2024 | CNY | 23.22 | 23.9 | 23.1 | 23.85 | 23.85 | +0.7 (+3.02%) | 29,929,770 |
| 6 Feb 2024 | CNY | 21.19 | 23.19 | 21.08 | 23.15 | 23.15 | +1.96 (+9.25%) | 25,697,829 |
| 5 Feb 2024 | CNY | 21.47 | 21.66 | 20.38 | 21.19 | 21.19 | -0.32 (-1.49%) | 18,223,439 |
| 2 Feb 2024 | CNY | 22.32 | 22.52 | 20.84 | 21.51 | 21.51 | -0.76 (-3.41%) | 15,497,435 |
| 1 Feb 2024 | CNY | 21.7 | 22.38 | 21.7 | 22.27 | 22.27 | +0.45 (+2.06%) | 11,265,143 |
| 31 Jan 2024 | CNY | 22.49 | 22.72 | 21.81 | 21.82 | 21.82 | -0.69 (-3.07%) | 10,865,918 |
| 30 Jan 2024 | CNY | 22.87 | 23 | 22.5 | 22.51 | 22.51 | -0.48 (-2.09%) | 7,489,444 |
| 29 Jan 2024 | CNY | 23.23 | 23.39 | 22.9 | 22.99 | 22.99 | -0.18 (-0.78%) | 7,798,688 |
