| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 30.38 | 31.24 | 29.76 | 29.86 | 29.86 | +0.1 (+0.34%) | 9,141,992 |
| 19 Mar 2024 | CNY | 28.93 | 30.42 | 28.62 | 29.76 | 29.76 | +0.84 (+2.90%) | 6,101,633 |
| 18 Mar 2024 | CNY | 28.67 | 28.93 | 28.49 | 28.92 | 28.92 | +0.32 (+1.12%) | 2,835,368 |
| 15 Mar 2024 | CNY | 27.99 | 28.64 | 27.56 | 28.6 | 28.6 | +0.56 (+2.00%) | 2,954,600 |
| 14 Mar 2024 | CNY | 28.1 | 28.38 | 27.79 | 28.04 | 28.04 | -0.24 (-0.85%) | 2,277,742 |
| 13 Mar 2024 | CNY | 28.09 | 28.69 | 28.03 | 28.28 | 28.28 | +0.2 (+0.71%) | 3,172,507 |
| 12 Mar 2024 | CNY | 28.76 | 28.86 | 27.98 | 28.08 | 28.08 | -0.78 (-2.70%) | 3,792,207 |
| 11 Mar 2024 | CNY | 28.74 | 29.04 | 28.26 | 28.86 | 28.86 | +0.39 (+1.37%) | 4,650,742 |
| 8 Mar 2024 | CNY | 27.75 | 28.47 | 27.54 | 28.47 | 28.47 | +0.9 (+3.26%) | 2,973,961 |
| 7 Mar 2024 | CNY | 27.91 | 28.15 | 27.53 | 27.57 | 27.57 | -0.4 (-1.43%) | 1,980,990 |
| 6 Mar 2024 | CNY | 27.8 | 28.27 | 27.53 | 27.97 | 27.97 | +0.05 (+0.18%) | 2,306,800 |
| 5 Mar 2024 | CNY | 27.83 | 28.28 | 27.7 | 27.92 | 27.92 | -0.12 (-0.43%) | 2,713,569 |
| 4 Mar 2024 | CNY | 28.29 | 28.36 | 27.65 | 28.04 | 28.04 | -0.14 (-0.50%) | 2,931,000 |
| 1 Mar 2024 | CNY | 27.65 | 28.18 | 27.49 | 28.18 | 28.18 | +0.6 (+2.18%) | 3,614,354 |
| 29 Feb 2024 | CNY | 26.45 | 27.65 | 26.42 | 27.58 | 27.58 | +0.91 (+3.41%) | 2,704,800 |
| 28 Feb 2024 | CNY | 27.79 | 28.25 | 26.67 | 26.67 | 26.67 | -1.15 (-4.13%) | 3,944,420 |
| 27 Feb 2024 | CNY | 26.69 | 27.85 | 26.53 | 27.82 | 27.82 | +0.99 (+3.69%) | 3,752,100 |
| 26 Feb 2024 | CNY | 26.8 | 27.12 | 26.65 | 26.83 | 26.83 | -0.1 (-0.37%) | 2,718,269 |
| 23 Feb 2024 | CNY | 26.61 | 27.14 | 26.5 | 26.93 | 26.93 | +0.35 (+1.32%) | 2,761,353 |
| 22 Feb 2024 | CNY | 25.9 | 26.62 | 25.9 | 26.58 | 26.58 | +0.56 (+2.15%) | 2,525,920 |
| 21 Feb 2024 | CNY | 25.41 | 26.37 | 25.41 | 26.02 | 26.02 | +0.33 (+1.28%) | 3,635,091 |
| 20 Feb 2024 | CNY | 25.83 | 25.87 | 25.46 | 25.69 | 25.69 | -0.49 (-1.87%) | 2,382,143 |
| 19 Feb 2024 | CNY | 25.56 | 26.26 | 25.38 | 26.18 | 26.18 | +0.85 (+3.36%) | 3,652,809 |
| 8 Feb 2024 | CNY | 24.98 | 25.95 | 24.73 | 25.33 | 25.33 | +0.62 (+2.51%) | 3,462,559 |
| 7 Feb 2024 | CNY | 23.55 | 24.72 | 23.48 | 24.71 | 24.71 | +1.16 (+4.93%) | 3,900,933 |
| 6 Feb 2024 | CNY | 22.52 | 23.7 | 21.66 | 23.55 | 23.55 | +1.03 (+4.57%) | 3,482,748 |
| 5 Feb 2024 | CNY | 22.58 | 23.4 | 20.61 | 22.52 | 22.52 | -0.08 (-0.35%) | 3,133,797 |
| 2 Feb 2024 | CNY | 23.95 | 24.22 | 21.98 | 22.6 | 22.6 | -1.35 (-5.64%) | 1,852,741 |
| 1 Feb 2024 | CNY | 23.88 | 24.5 | 23.4 | 23.95 | 23.95 | +0.07 (+0.29%) | 1,574,900 |
| 31 Jan 2024 | CNY | 24.94 | 24.99 | 23.76 | 23.88 | 23.88 | -1.01 (-4.06%) | 1,669,834 |
