| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 21.45 | 21.98 | 21.3 | 21.79 | 21.79 | +0.31 (+1.44%) | 10,611,802 |
| 19 Mar 2024 | CNY | 21.4 | 22.08 | 21.26 | 21.48 | 21.48 | +0.13 (+0.61%) | 13,188,188 |
| 18 Mar 2024 | CNY | 20.65 | 21.8 | 20.42 | 21.35 | 21.35 | +0.8 (+3.89%) | 12,662,502 |
| 15 Mar 2024 | CNY | 20.61 | 20.69 | 20.2 | 20.55 | 20.55 | -0.15 (-0.72%) | 6,265,700 |
| 14 Mar 2024 | CNY | 21 | 21.07 | 20.22 | 20.7 | 20.7 | -0.73 (-3.41%) | 12,653,400 |
| 13 Mar 2024 | CNY | 20.77 | 22 | 20.54 | 21.43 | 21.43 | +0.93 (+4.54%) | 19,351,079 |
| 12 Mar 2024 | CNY | 20.66 | 21 | 20.22 | 20.5 | 20.5 | +0.11 (+0.54%) | 8,368,279 |
| 11 Mar 2024 | CNY | 19.38 | 20.39 | 19.37 | 20.39 | 20.39 | +0.66 (+3.35%) | 7,518,159 |
| 8 Mar 2024 | CNY | 19.18 | 19.79 | 19.18 | 19.73 | 19.73 | +0.59 (+3.08%) | 6,012,921 |
| 7 Mar 2024 | CNY | 19.97 | 20.13 | 19.11 | 19.14 | 19.14 | -0.83 (-4.16%) | 6,505,874 |
| 6 Mar 2024 | CNY | 19.77 | 20.4 | 19.75 | 19.97 | 19.97 | +0.12 (+0.60%) | 6,373,291 |
| 5 Mar 2024 | CNY | 20.27 | 20.3 | 19.78 | 19.85 | 19.85 | -0.56 (-2.74%) | 7,053,550 |
| 4 Mar 2024 | CNY | 20.3 | 20.46 | 19.75 | 20.41 | 20.41 | -0.05 (-0.24%) | 8,563,769 |
| 1 Mar 2024 | CNY | 20.2 | 20.53 | 19.81 | 20.46 | 20.46 | +0.26 (+1.29%) | 11,802,678 |
| 29 Feb 2024 | CNY | 18.85 | 20.48 | 18.85 | 20.2 | 20.2 | +0.85 (+4.39%) | 13,285,919 |
| 28 Feb 2024 | CNY | 21.4 | 22.16 | 19.31 | 19.35 | 19.35 | -1.65 (-7.86%) | 23,589,991 |
| 27 Feb 2024 | CNY | 19.45 | 21.56 | 19.27 | 21 | 21 | +1.4 (+7.14%) | 18,211,494 |
| 26 Feb 2024 | CNY | 19.33 | 20.09 | 19.02 | 19.6 | 19.6 | -0.11 (-0.56%) | 13,296,158 |
| 23 Feb 2024 | CNY | 18.59 | 19.81 | 18.57 | 19.71 | 19.71 | +1.08 (+5.80%) | 18,304,734 |
| 22 Feb 2024 | CNY | 18.3 | 18.81 | 18.06 | 18.63 | 18.63 | +0.2 (+1.09%) | 17,026,704 |
| 21 Feb 2024 | CNY | 18.1 | 19.86 | 17.4 | 18.43 | 18.43 | -0.16 (-0.86%) | 25,125,030 |
| 20 Feb 2024 | CNY | 17.68 | 18.59 | 16.8 | 18.59 | 18.59 | +1.69 (+10%) | 12,346,676 |
| 19 Feb 2024 | CNY | 15.98 | 16.9 | 15.98 | 16.9 | 16.9 | +1.54 (+10.03%) | 2,569,949 |
| 8 Feb 2024 | CNY | 14.09 | 15.36 | 13.71 | 15.36 | 15.36 | +1.4 (+10.03%) | 10,841,456 |
| 7 Feb 2024 | CNY | 14.9 | 14.94 | 13.72 | 13.96 | 13.96 | -1.07 (-7.12%) | 12,250,375 |
| 6 Feb 2024 | CNY | 14.2 | 15.54 | 13.96 | 15.03 | 15.03 | -0.48 (-3.09%) | 9,909,775 |
| 5 Feb 2024 | CNY | 17.05 | 17.37 | 15.51 | 15.51 | 15.51 | -1.72 (-9.98%) | 5,682,700 |
| 2 Feb 2024 | CNY | 18.04 | 18.86 | 16.66 | 17.23 | 17.23 | -0.98 (-5.38%) | 5,428,000 |
| 1 Feb 2024 | CNY | 18.1 | 18.77 | 17.71 | 18.21 | 18.21 | -0.03 (-0.16%) | 5,063,803 |
| 31 Jan 2024 | CNY | 19.25 | 19.46 | 18.23 | 18.24 | 18.24 | -1.1 (-5.69%) | 4,746,203 |
