| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 29.14 | 29.56 | 28.7 | 29.18 | 29.18 | +0.03 (+0.10%) | 6,697,413 |
| 14 Mar 2024 | CNY | 28.41 | 29.15 | 28.2 | 29.15 | 29.15 | +0.45 (+1.57%) | 8,953,075 |
| 13 Mar 2024 | CNY | 28.39 | 28.94 | 28.31 | 28.7 | 28.7 | +0.13 (+0.46%) | 13,036,621 |
| 12 Mar 2024 | CNY | 29.92 | 30.07 | 28.49 | 28.57 | 28.57 | -1.64 (-5.43%) | 19,914,395 |
| 11 Mar 2024 | CNY | 30.01 | 30.5 | 29.2 | 30.21 | 30.21 | -0.17 (-0.56%) | 10,219,224 |
| 8 Mar 2024 | CNY | 29.7 | 30.87 | 29.65 | 30.38 | 30.38 | +0.76 (+2.57%) | 12,540,903 |
| 7 Mar 2024 | CNY | 29.5 | 30.1 | 29.44 | 29.62 | 29.62 | -0.28 (-0.94%) | 9,255,290 |
| 6 Mar 2024 | CNY | 29.01 | 30.4 | 28.92 | 29.9 | 29.9 | +0.74 (+2.54%) | 15,003,845 |
| 5 Mar 2024 | CNY | 30.24 | 30.6 | 28.51 | 29.16 | 29.16 | -1.05 (-3.48%) | 27,334,249 |
| 4 Mar 2024 | CNY | 27.9 | 30.21 | 27.7 | 30.21 | 30.21 | +2.75 (+10.01%) | 19,832,771 |
| 1 Mar 2024 | CNY | 27.25 | 27.72 | 26.7 | 27.46 | 27.46 | +0.42 (+1.55%) | 12,333,006 |
| 29 Feb 2024 | CNY | 25.83 | 27.58 | 25.75 | 27.04 | 27.04 | +1.11 (+4.28%) | 22,009,155 |
| 28 Feb 2024 | CNY | 26 | 26.3 | 25.3 | 25.93 | 25.93 | +0.16 (+0.62%) | 13,330,249 |
| 27 Feb 2024 | CNY | 25.49 | 25.84 | 25.1 | 25.77 | 25.77 | +0.38 (+1.50%) | 8,941,519 |
| 26 Feb 2024 | CNY | 24.67 | 25.97 | 24.6 | 25.39 | 25.39 | +1.67 (+7.04%) | 16,797,150 |
| 23 Feb 2024 | CNY | 23.44 | 23.73 | 23.25 | 23.72 | 23.72 | +0.16 (+0.68%) | 9,001,300 |
| 22 Feb 2024 | CNY | 23.35 | 23.88 | 23.18 | 23.56 | 23.56 | -0.02 (-0.08%) | 10,451,288 |
| 21 Feb 2024 | CNY | 23.59 | 23.87 | 23.28 | 23.58 | 23.58 | -0.27 (-1.13%) | 11,757,054 |
| 20 Feb 2024 | CNY | 23.52 | 23.98 | 23.22 | 23.85 | 23.85 | +0.29 (+1.23%) | 11,073,949 |
| 19 Feb 2024 | CNY | 23.48 | 23.91 | 23.11 | 23.56 | 23.56 | +0.51 (+2.21%) | 14,563,711 |
| 8 Feb 2024 | CNY | 23.14 | 24.5 | 22.91 | 23.05 | 23.05 | -0.35 (-1.50%) | 15,393,780 |
| 7 Feb 2024 | CNY | 21.62 | 23.64 | 21.53 | 23.4 | 23.4 | +1.64 (+7.54%) | 16,912,611 |
| 6 Feb 2024 | CNY | 19.93 | 22.26 | 19.93 | 21.76 | 21.76 | +1.42 (+6.98%) | 17,522,059 |
| 5 Feb 2024 | CNY | 21.2 | 21.37 | 19.82 | 20.34 | 20.34 | -0.67 (-3.19%) | 14,363,041 |
| 2 Feb 2024 | CNY | 21 | 21.81 | 20.5 | 21.01 | 21.01 | -0.12 (-0.57%) | 12,251,426 |
| 1 Feb 2024 | CNY | 20.72 | 21.56 | 20.55 | 21.13 | 21.13 | +0.43 (+2.08%) | 9,943,384 |
| 31 Jan 2024 | CNY | 20.95 | 21.37 | 20.7 | 20.7 | 20.7 | -0.56 (-2.63%) | 7,893,825 |
| 30 Jan 2024 | CNY | 21.23 | 22.02 | 21.12 | 21.26 | 21.26 | +0.15 (+0.71%) | 8,066,551 |
| 29 Jan 2024 | CNY | 21.36 | 21.59 | 21.06 | 21.11 | 21.11 | -0.31 (-1.45%) | 9,583,199 |
| 26 Jan 2024 | CNY | 20.66 | 21.58 | 20.66 | 21.42 | 21.42 | +1.05 (+5.15%) | 15,344,564 |
