| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 20.9 | 21.13 | 20.36 | 20.61 | 20.61 | -0.5 (-2.37%) | 44,088,636 |
| 13 Mar 2024 | CNY | 21.35 | 21.39 | 20.95 | 21.11 | 21.11 | -0.41 (-1.91%) | 39,222,051 |
| 12 Mar 2024 | CNY | 21.37 | 21.75 | 21.21 | 21.52 | 21.52 | +0.27 (+1.27%) | 53,727,462 |
| 11 Mar 2024 | CNY | 20.9 | 21.33 | 20.83 | 21.25 | 21.25 | +0.45 (+2.16%) | 45,120,342 |
| 8 Mar 2024 | CNY | 21.09 | 21.15 | 20.65 | 20.8 | 20.8 | -0.15 (-0.72%) | 37,210,575 |
| 7 Mar 2024 | CNY | 21.33 | 21.62 | 20.8 | 20.95 | 20.95 | -0.67 (-3.10%) | 61,749,756 |
| 6 Mar 2024 | CNY | 20.88 | 22.07 | 20.78 | 21.62 | 21.62 | +0.61 (+2.90%) | 70,990,035 |
| 5 Mar 2024 | CNY | 21.39 | 22 | 21 | 21.01 | 21.01 | -0.58 (-2.69%) | 58,562,097 |
| 4 Mar 2024 | CNY | 21.65 | 21.87 | 21.2 | 21.59 | 21.59 | -0.28 (-1.28%) | 50,300,434 |
| 1 Mar 2024 | CNY | 22 | 22.35 | 21.52 | 21.87 | 21.87 | -0.24 (-1.09%) | 77,604,743 |
| 29 Feb 2024 | CNY | 20.66 | 22.2 | 20.54 | 22.11 | 22.11 | +0.86 (+4.05%) | 89,518,584 |
| 28 Feb 2024 | CNY | 21.59 | 23.22 | 21.08 | 21.25 | 21.25 | -0.05 (-0.23%) | 141,181,601 |
| 27 Feb 2024 | CNY | 20.73 | 21.3 | 20.71 | 21.3 | 21.3 | +0.38 (+1.82%) | 69,544,767 |
| 26 Feb 2024 | CNY | 20.93 | 21.43 | 20.76 | 20.92 | 20.92 | -0.37 (-1.74%) | 70,449,711 |
| 23 Feb 2024 | CNY | 21.48 | 22.33 | 20.81 | 21.29 | 21.29 | -0.21 (-0.98%) | 118,069,144 |
| 22 Feb 2024 | CNY | 19.72 | 21.66 | 19.62 | 21.5 | 21.5 | +1.04 (+5.08%) | 121,643,493 |
| 21 Feb 2024 | CNY | 19.04 | 21.7 | 19.01 | 20.46 | 20.46 | +0.73 (+3.70%) | 153,951,046 |
| 20 Feb 2024 | CNY | 17.61 | 19.73 | 17.5 | 19.73 | 19.73 | +1.79 (+9.98%) | 87,406,721 |
| 19 Feb 2024 | CNY | 17.7 | 17.98 | 16.44 | 17.94 | 17.94 | -0.28 (-1.54%) | 61,216,169 |
| 8 Feb 2024 | CNY | 18.7 | 18.89 | 18.01 | 18.22 | 18.22 | -0.22 (-1.19%) | 59,877,454 |
| 7 Feb 2024 | CNY | 18.97 | 19.41 | 18.16 | 18.44 | 18.44 | -0.95 (-4.90%) | 70,610,679 |
| 6 Feb 2024 | CNY | 17.65 | 19.85 | 17.65 | 19.39 | 19.39 | +0.64 (+3.41%) | 89,372,525 |
| 5 Feb 2024 | CNY | 18.62 | 20.8 | 17.88 | 18.75 | 18.75 | -0.85 (-4.34%) | 106,749,878 |
| 2 Feb 2024 | CNY | 18.85 | 20.98 | 17.24 | 19.6 | 19.6 | +0.44 (+2.30%) | 112,771,927 |
| 1 Feb 2024 | CNY | 18.17 | 19.84 | 18.17 | 19.16 | 19.16 | +0.41 (+2.19%) | 92,083,657 |
| 31 Jan 2024 | CNY | 18.22 | 19.99 | 18.22 | 18.75 | 18.75 | +0.41 (+2.24%) | 102,777,553 |
| 30 Jan 2024 | CNY | 17.95 | 18.88 | 17.94 | 18.34 | 18.34 | +0.48 (+2.69%) | 86,882,111 |
| 29 Jan 2024 | CNY | 18.22 | 18.56 | 17.72 | 17.86 | 17.86 | -0.76 (-4.08%) | 64,778,840 |
| 26 Jan 2024 | CNY | 18.82 | 19.19 | 18.06 | 18.62 | 18.62 | -0.62 (-3.22%) | 103,645,149 |
| 25 Jan 2024 | CNY | 18.78 | 20.18 | 18.3 | 19.24 | 19.24 | +0.85 (+4.62%) | 144,190,241 |
