| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 42.04 | 45.45 | 42.04 | 44.55 | 44.55 | +1.55 (+3.60%) | 13,134,428 |
| 19 Mar 2024 | CNY | 41.52 | 45.99 | 41.15 | 43 | 43 | -0.7 (-1.60%) | 14,717,994 |
| 18 Mar 2024 | CNY | 39.53 | 43.7 | 39.53 | 43.7 | 43.7 | +3.97 (+9.99%) | 15,365,287 |
| 15 Mar 2024 | CNY | 41.06 | 42.73 | 39.1 | 39.73 | 39.73 | -1.87 (-4.50%) | 13,841,960 |
| 14 Mar 2024 | CNY | 47.22 | 50.33 | 41.26 | 41.6 | 41.6 | -4.24 (-9.25%) | 17,517,168 |
| 13 Mar 2024 | CNY | 44 | 45.84 | 42.66 | 45.84 | 45.84 | +4.17 (+10.01%) | 13,838,346 |
| 12 Mar 2024 | CNY | 41.66 | 41.67 | 38.01 | 41.67 | 41.67 | +3.79 (+10.01%) | 7,207,560 |
| 11 Mar 2024 | CNY | 37.88 | 37.88 | 34.56 | 37.88 | 37.88 | +3.44 (+9.99%) | 11,039,737 |
| 8 Mar 2024 | CNY | 32.28 | 34.44 | 31 | 34.44 | 34.44 | +3.13 (+10.00%) | 8,845,799 |
| 7 Mar 2024 | CNY | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | +2.85 (+10.01%) | 1,349,900 |
| 6 Mar 2024 | CNY | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | +2.59 (+10.01%) | 695,200 |
| 5 Mar 2024 | CNY | 23.6 | 25.87 | 23.1 | 25.87 | 25.87 | +2.35 (+9.99%) | 3,537,958 |
| 4 Mar 2024 | CNY | 23.82 | 24 | 22.77 | 23.52 | 23.52 | -0.22 (-0.93%) | 1,181,800 |
| 1 Mar 2024 | CNY | 23.74 | 24.18 | 23.45 | 23.74 | 23.74 | +0.04 (+0.17%) | 1,350,300 |
| 29 Feb 2024 | CNY | 21.66 | 23.81 | 21.66 | 23.7 | 23.7 | +0.85 (+3.72%) | 2,527,000 |
| 28 Feb 2024 | CNY | 25.4 | 25.9 | 22.85 | 22.85 | 22.85 | -2.54 (-10.00%) | 2,736,300 |
| 27 Feb 2024 | CNY | 24.38 | 25.43 | 23.66 | 25.39 | 25.39 | +0.64 (+2.59%) | 1,675,900 |
| 26 Feb 2024 | CNY | 24.96 | 24.98 | 23.75 | 24.75 | 24.75 | +0.92 (+3.86%) | 1,740,300 |
| 23 Feb 2024 | CNY | 22.84 | 23.96 | 22.6 | 23.83 | 23.83 | +1.07 (+4.70%) | 1,243,100 |
| 22 Feb 2024 | CNY | 21.75 | 22.8 | 21.75 | 22.76 | 22.76 | +0.71 (+3.22%) | 1,148,500 |
| 21 Feb 2024 | CNY | 21.5 | 22.65 | 21.19 | 22.05 | 22.05 | +0.51 (+2.37%) | 1,474,692 |
| 20 Feb 2024 | CNY | 21.11 | 22.2 | 21.01 | 21.54 | 21.54 | +0.54 (+2.57%) | 2,021,450 |
| 19 Feb 2024 | CNY | 19.1 | 21 | 19.1 | 21 | 21 | +1.91 (+10.01%) | 1,570,500 |
| 8 Feb 2024 | CNY | 17.4 | 19.13 | 17.3 | 19.09 | 19.09 | +1.59 (+9.09%) | 1,855,700 |
| 7 Feb 2024 | CNY | 19.38 | 19.46 | 17.45 | 17.5 | 17.5 | -1.88 (-9.70%) | 2,401,920 |
| 6 Feb 2024 | CNY | 19.39 | 20.8 | 19.27 | 19.38 | 19.38 | -2.03 (-9.48%) | 2,246,598 |
| 5 Feb 2024 | CNY | 23.69 | 23.69 | 21.41 | 21.41 | 21.41 | -2.38 (-10.00%) | 1,175,710 |
| 2 Feb 2024 | CNY | 24.93 | 26.38 | 23.22 | 23.79 | 23.79 | -1.01 (-4.07%) | 1,639,090 |
| 1 Feb 2024 | CNY | 23 | 25.1 | 23 | 24.8 | 24.8 | +0.65 (+2.69%) | 1,885,027 |
| 31 Jan 2024 | CNY | 26.61 | 26.61 | 24.15 | 24.15 | 24.15 | -2.67 (-9.96%) | 3,485,900 |
