| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 22.77 | 23.27 | 21.99 | 22.85 | 22.85 | -1.5 (-6.16%) | 550,613,186 |
| 13 Mar 2024 | CNY | 25.54 | 26.98 | 24.09 | 24.35 | 24.35 | -0.45 (-1.81%) | 492,039,964 |
| 12 Mar 2024 | CNY | 25.26 | 25.48 | 24.07 | 24.8 | 24.8 | -1.02 (-3.95%) | 312,517,653 |
| 11 Mar 2024 | CNY | 23.68 | 26.75 | 23.4 | 25.82 | 25.82 | +0.95 (+3.82%) | 335,970,986 |
| 8 Mar 2024 | CNY | 23.1 | 24.87 | 22.66 | 24.87 | 24.87 | +2.26 (+10.00%) | 285,720,842 |
| 7 Mar 2024 | CNY | 22.47 | 23.21 | 21.86 | 22.61 | 22.61 | +0.6 (+2.73%) | 270,290,678 |
| 6 Mar 2024 | CNY | 22.07 | 22.55 | 21.7 | 22.01 | 22.01 | -0.74 (-3.25%) | 230,257,687 |
| 5 Mar 2024 | CNY | 21.7 | 24.18 | 21.53 | 22.75 | 22.75 | +0.73 (+3.32%) | 309,757,066 |
| 4 Mar 2024 | CNY | 20.8 | 22.02 | 20.44 | 22.02 | 22.02 | +2 (+9.99%) | 268,195,145 |
| 1 Mar 2024 | CNY | 19.05 | 20.46 | 19.05 | 20.02 | 20.02 | +1.33 (+7.12%) | 248,116,620 |
| 29 Feb 2024 | CNY | 18.16 | 19.06 | 18.08 | 18.69 | 18.69 | +0.49 (+2.69%) | 182,497,975 |
| 28 Feb 2024 | CNY | 19.05 | 19.29 | 18.2 | 18.2 | 18.2 | -1.13 (-5.85%) | 219,414,506 |
| 27 Feb 2024 | CNY | 17.59 | 19.44 | 17.39 | 19.33 | 19.33 | +1.66 (+9.39%) | 286,375,968 |
| 26 Feb 2024 | CNY | 17.6 | 18.01 | 17.51 | 17.67 | 17.67 | -0.5 (-2.75%) | 176,765,115 |
| 23 Feb 2024 | CNY | 18.82 | 18.95 | 18.06 | 18.17 | 18.17 | -0.02 (-0.11%) | 223,745,878 |
| 22 Feb 2024 | CNY | 18.25 | 18.57 | 17.31 | 18.19 | 18.19 | +0.64 (+3.65%) | 259,307,114 |
| 21 Feb 2024 | CNY | 17.73 | 17.86 | 17.25 | 17.55 | 17.55 | -0.94 (-5.08%) | 248,590,873 |
| 20 Feb 2024 | CNY | 17.9 | 18.99 | 17.61 | 18.49 | 18.49 | +1.22 (+7.06%) | 305,323,162 |
| 19 Feb 2024 | CNY | 16.7 | 17.27 | 16.32 | 17.27 | 17.27 | +1.57 (+10%) | 198,838,500 |
| 8 Feb 2024 | CNY | 15.5 | 16.56 | 15.2 | 15.7 | 15.7 | +0.4 (+2.61%) | 187,079,316 |
| 7 Feb 2024 | CNY | 15.27 | 15.53 | 15.01 | 15.3 | 15.3 | -0.23 (-1.48%) | 173,795,334 |
| 6 Feb 2024 | CNY | 14.3 | 15.89 | 14.3 | 15.53 | 15.53 | +0.76 (+5.15%) | 233,467,121 |
| 5 Feb 2024 | CNY | 13.88 | 15.21 | 13.81 | 14.77 | 14.77 | +0.85 (+6.11%) | 222,610,970 |
| 2 Feb 2024 | CNY | 14.54 | 14.77 | 13.55 | 13.92 | 13.92 | -0.64 (-4.40%) | 159,352,348 |
| 1 Feb 2024 | CNY | 13.13 | 14.64 | 12.98 | 14.56 | 14.56 | +1.25 (+9.39%) | 179,836,047 |
| 31 Jan 2024 | CNY | 13.3 | 13.55 | 13.02 | 13.31 | 13.31 | -0.19 (-1.41%) | 88,463,999 |
| 30 Jan 2024 | CNY | 13.55 | 13.9 | 13.48 | 13.5 | 13.5 | -0.09 (-0.66%) | 75,619,127 |
| 29 Jan 2024 | CNY | 14.22 | 14.41 | 13.49 | 13.59 | 13.59 | -0.82 (-5.69%) | 121,927,739 |
| 26 Jan 2024 | CNY | 14.83 | 14.91 | 14.27 | 14.41 | 14.41 | -0.67 (-4.44%) | 140,558,459 |
| 25 Jan 2024 | CNY | 14.45 | 15.22 | 14.31 | 15.08 | 15.08 | +0.58 (+4.00%) | 165,483,518 |
