| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 22.15 | 22.24 | 21.93 | 22.09 | 22.09 | +0.22 (+1.01%) | 7,411,495 |
| 25 Mar 2024 | CNY | 22.35 | 22.35 | 21.78 | 21.87 | 21.87 | -0.8 (-3.53%) | 14,546,450 |
| 22 Mar 2024 | CNY | 23.05 | 23.09 | 22.63 | 22.67 | 22.67 | -0.39 (-1.69%) | 11,183,427 |
| 21 Mar 2024 | CNY | 23.2 | 23.37 | 23.02 | 23.06 | 23.06 | 0.0 (0.0%) | 10,684,285 |
| 20 Mar 2024 | CNY | 23.09 | 23.23 | 23.01 | 23.06 | 23.06 | -0.06 (-0.26%) | 8,945,747 |
| 19 Mar 2024 | CNY | 23.52 | 23.52 | 23.12 | 23.12 | 23.12 | -0.46 (-1.95%) | 9,422,401 |
| 18 Mar 2024 | CNY | 23.13 | 23.7 | 23.13 | 23.58 | 23.58 | +0.61 (+2.66%) | 18,297,307 |
| 15 Mar 2024 | CNY | 22.78 | 22.97 | 22.71 | 22.97 | 22.97 | +0.1 (+0.44%) | 7,559,595 |
| 14 Mar 2024 | CNY | 23.01 | 23.15 | 22.81 | 22.87 | 22.87 | -0.2 (-0.87%) | 7,401,004 |
| 13 Mar 2024 | CNY | 23.38 | 23.42 | 23.06 | 23.07 | 23.07 | -0.33 (-1.41%) | 8,890,999 |
| 12 Mar 2024 | CNY | 23.32 | 23.49 | 23.23 | 23.4 | 23.4 | +0.13 (+0.56%) | 10,142,654 |
| 11 Mar 2024 | CNY | 22.81 | 23.29 | 22.81 | 23.27 | 23.27 | +0.34 (+1.48%) | 10,735,904 |
| 8 Mar 2024 | CNY | 23 | 23.1 | 22.83 | 22.93 | 22.93 | -0.08 (-0.35%) | 7,716,711 |
| 7 Mar 2024 | CNY | 23.13 | 23.42 | 22.97 | 23.01 | 23.01 | -0.24 (-1.03%) | 10,734,735 |
| 6 Mar 2024 | CNY | 23.34 | 23.53 | 23.1 | 23.25 | 23.25 | -0.09 (-0.39%) | 10,297,562 |
| 5 Mar 2024 | CNY | 23.35 | 23.5 | 23.21 | 23.34 | 23.34 | -0.05 (-0.21%) | 9,585,649 |
| 4 Mar 2024 | CNY | 23.69 | 23.69 | 23.25 | 23.39 | 23.39 | -0.2 (-0.85%) | 10,788,444 |
| 1 Mar 2024 | CNY | 23.66 | 23.78 | 23.38 | 23.59 | 23.59 | +0.29 (+1.24%) | 18,083,027 |
| 29 Feb 2024 | CNY | 22.8 | 23.3 | 22.79 | 23.3 | 23.3 | +0.41 (+1.79%) | 14,824,035 |
| 28 Feb 2024 | CNY | 23.4 | 23.74 | 22.89 | 22.89 | 22.89 | -0.37 (-1.59%) | 20,415,646 |
| 27 Feb 2024 | CNY | 22.96 | 23.26 | 22.95 | 23.26 | 23.26 | +0.23 (+1.00%) | 10,748,335 |
| 26 Feb 2024 | CNY | 23.2 | 23.3 | 22.99 | 23.03 | 23.03 | -0.25 (-1.07%) | 11,919,837 |
| 23 Feb 2024 | CNY | 23.28 | 23.45 | 23.15 | 23.28 | 23.28 | -0.08 (-0.34%) | 12,007,267 |
| 22 Feb 2024 | CNY | 23.1 | 23.49 | 23.02 | 23.36 | 23.36 | +0.18 (+0.78%) | 14,614,400 |
| 21 Feb 2024 | CNY | 22.95 | 23.7 | 22.74 | 23.18 | 23.18 | +0.23 (+1.00%) | 23,497,006 |
| 20 Feb 2024 | CNY | 22.6 | 23.18 | 22.53 | 22.95 | 22.95 | +0.26 (+1.15%) | 13,377,722 |
| 19 Feb 2024 | CNY | 23 | 23 | 22.43 | 22.69 | 22.69 | -0.22 (-0.96%) | 15,532,644 |
| 8 Feb 2024 | CNY | 23.01 | 23.38 | 22.69 | 22.91 | 22.91 | +0.11 (+0.48%) | 18,227,620 |
| 7 Feb 2024 | CNY | 22.85 | 22.99 | 22.53 | 22.8 | 22.8 | +0.05 (+0.22%) | 19,572,168 |
| 6 Feb 2024 | CNY | 21.4 | 22.84 | 21.35 | 22.75 | 22.75 | +1.16 (+5.37%) | 20,731,338 |
