| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 27.1 | 27.1 | 26.5 | 26.77 | 26.77 | -0.31 (-1.14%) | 721,800 |
| 21 Mar 2024 | CNY | 27.27 | 27.38 | 26.76 | 27.08 | 27.08 | -0.13 (-0.48%) | 786,800 |
| 20 Mar 2024 | CNY | 26.84 | 27.35 | 26.7 | 27.21 | 27.21 | +0.37 (+1.38%) | 826,000 |
| 19 Mar 2024 | CNY | 26.72 | 27.47 | 26.7 | 26.84 | 26.84 | +0.07 (+0.26%) | 882,500 |
| 18 Mar 2024 | CNY | 26.63 | 26.81 | 26.57 | 26.77 | 26.77 | +0.13 (+0.49%) | 962,200 |
| 15 Mar 2024 | CNY | 26.52 | 26.88 | 26.2 | 26.64 | 26.64 | +0.12 (+0.45%) | 797,700 |
| 14 Mar 2024 | CNY | 26.32 | 26.88 | 26.11 | 26.52 | 26.52 | +0.2 (+0.76%) | 809,700 |
| 13 Mar 2024 | CNY | 26.54 | 26.54 | 26.05 | 26.32 | 26.32 | -0.17 (-0.64%) | 520,800 |
| 12 Mar 2024 | CNY | 26.24 | 26.49 | 26.02 | 26.49 | 26.49 | +0.13 (+0.49%) | 590,100 |
| 11 Mar 2024 | CNY | 26.18 | 26.53 | 25.98 | 26.36 | 26.36 | +0.17 (+0.65%) | 791,003 |
| 8 Mar 2024 | CNY | 26.26 | 27.01 | 25.86 | 26.19 | 26.19 | -0.3 (-1.13%) | 1,144,386 |
| 7 Mar 2024 | CNY | 25.53 | 27.65 | 25.53 | 26.49 | 26.49 | +0.93 (+3.64%) | 2,013,292 |
| 6 Mar 2024 | CNY | 25.37 | 25.67 | 25.12 | 25.56 | 25.56 | +0.19 (+0.75%) | 688,893 |
| 5 Mar 2024 | CNY | 25.98 | 26.14 | 25.13 | 25.37 | 25.37 | -1.12 (-4.23%) | 1,490,153 |
| 4 Mar 2024 | CNY | 25.09 | 27 | 24.35 | 26.49 | 26.49 | +1.39 (+5.54%) | 2,070,900 |
| 1 Mar 2024 | CNY | 25 | 25.39 | 24.83 | 25.1 | 25.1 | +0.03 (+0.12%) | 565,300 |
| 29 Feb 2024 | CNY | 24.2 | 25.12 | 24.05 | 25.07 | 25.07 | +0.92 (+3.81%) | 989,218 |
| 28 Feb 2024 | CNY | 25.95 | 26.32 | 24.15 | 24.15 | 24.15 | -1.78 (-6.86%) | 1,291,150 |
| 27 Feb 2024 | CNY | 25.45 | 26.03 | 25.3 | 25.93 | 25.93 | +0.2 (+0.78%) | 1,150,977 |
| 26 Feb 2024 | CNY | 25 | 26.16 | 25 | 25.73 | 25.73 | +0.75 (+3.00%) | 1,078,293 |
| 23 Feb 2024 | CNY | 24.7 | 25.04 | 24.59 | 24.98 | 24.98 | +0.21 (+0.85%) | 966,193 |
| 22 Feb 2024 | CNY | 24.3 | 24.9 | 24.14 | 24.77 | 24.77 | +0.51 (+2.10%) | 820,300 |
| 21 Feb 2024 | CNY | 24.1 | 24.72 | 23.85 | 24.26 | 24.26 | +0.2 (+0.83%) | 782,300 |
| 20 Feb 2024 | CNY | 24.2 | 24.59 | 23.8 | 24.06 | 24.06 | -0.13 (-0.54%) | 716,298 |
| 19 Feb 2024 | CNY | 23.75 | 24.62 | 23.73 | 24.19 | 24.19 | +0.32 (+1.34%) | 675,291 |
| 8 Feb 2024 | CNY | 21.97 | 24.37 | 21.7 | 23.87 | 23.87 | +1.68 (+7.57%) | 1,332,154 |
| 7 Feb 2024 | CNY | 22.11 | 23.2 | 21.5 | 22.19 | 22.19 | +0.07 (+0.32%) | 1,463,126 |
| 6 Feb 2024 | CNY | 21.01 | 22.79 | 20 | 22.12 | 22.12 | +0.67 (+3.12%) | 1,283,034 |
| 5 Feb 2024 | CNY | 23.04 | 23.2 | 21.1 | 21.45 | 21.45 | -1.94 (-8.29%) | 1,563,800 |
| 2 Feb 2024 | CNY | 25 | 25.49 | 22.68 | 23.39 | 23.39 | -1.81 (-7.18%) | 1,708,200 |
