| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 24.4 | 26.5 | 24.22 | 25.18 | 25.18 | +1.02 (+4.22%) | 40,343,771 |
| 14 Mar 2024 | CNY | 21.74 | 24.16 | 21.5 | 24.16 | 24.16 | +2.2 (+10.02%) | 34,712,337 |
| 13 Mar 2024 | CNY | 21.5 | 22.14 | 21.32 | 21.96 | 21.96 | +0.46 (+2.14%) | 12,143,398 |
| 12 Mar 2024 | CNY | 21.3 | 21.59 | 21.07 | 21.5 | 21.5 | +0.34 (+1.61%) | 8,447,735 |
| 11 Mar 2024 | CNY | 20.99 | 21.25 | 20.84 | 21.16 | 21.16 | +0.17 (+0.81%) | 7,227,568 |
| 8 Mar 2024 | CNY | 20.65 | 21.18 | 20.3 | 20.99 | 20.99 | +0.2 (+0.96%) | 10,153,435 |
| 7 Mar 2024 | CNY | 21.94 | 21.94 | 20.7 | 20.79 | 20.79 | -1.6 (-7.15%) | 19,439,240 |
| 6 Mar 2024 | CNY | 21.2 | 23.02 | 21 | 22.39 | 22.39 | +1.46 (+6.98%) | 29,420,735 |
| 5 Mar 2024 | CNY | 21 | 21.42 | 20.55 | 20.93 | 20.93 | -0.56 (-2.61%) | 9,284,480 |
| 4 Mar 2024 | CNY | 20.81 | 21.6 | 20.54 | 21.49 | 21.49 | +0.68 (+3.27%) | 12,349,982 |
| 1 Mar 2024 | CNY | 20.47 | 20.89 | 20.3 | 20.81 | 20.81 | +0.51 (+2.51%) | 9,435,902 |
| 29 Feb 2024 | CNY | 18.89 | 20.3 | 18.8 | 20.3 | 20.3 | +0.73 (+3.73%) | 11,103,102 |
| 28 Feb 2024 | CNY | 21.71 | 21.72 | 19.57 | 19.57 | 19.57 | -2.17 (-9.98%) | 18,289,500 |
| 27 Feb 2024 | CNY | 20.46 | 21.77 | 20.45 | 21.74 | 21.74 | +1.35 (+6.62%) | 19,291,496 |
| 26 Feb 2024 | CNY | 20.52 | 20.69 | 19.89 | 20.39 | 20.39 | -0.13 (-0.63%) | 13,519,704 |
| 23 Feb 2024 | CNY | 20.1 | 20.7 | 19.43 | 20.52 | 20.52 | +0.7 (+3.53%) | 18,178,575 |
| 22 Feb 2024 | CNY | 18.42 | 19.92 | 18.4 | 19.82 | 19.82 | +1 (+5.31%) | 15,933,879 |
| 21 Feb 2024 | CNY | 18.49 | 19.96 | 18.35 | 18.82 | 18.82 | +0.34 (+1.84%) | 16,008,004 |
| 20 Feb 2024 | CNY | 17.7 | 18.58 | 17.22 | 18.48 | 18.48 | +0.68 (+3.82%) | 8,366,210 |
| 19 Feb 2024 | CNY | 16.6 | 17.94 | 16.6 | 17.8 | 17.8 | +1.32 (+8.01%) | 11,769,970 |
| 8 Feb 2024 | CNY | 16 | 16.6 | 14.52 | 16.48 | 16.48 | +0.43 (+2.68%) | 13,756,526 |
| 7 Feb 2024 | CNY | 16.53 | 17.5 | 15.41 | 16.05 | 16.05 | -0.67 (-4.01%) | 12,387,060 |
| 6 Feb 2024 | CNY | 16.52 | 17.36 | 15.45 | 16.72 | 16.72 | -0.29 (-1.70%) | 8,101,800 |
| 5 Feb 2024 | CNY | 18.78 | 18.78 | 17.01 | 17.01 | 17.01 | -1.89 (-10.00%) | 6,273,544 |
| 2 Feb 2024 | CNY | 19.9 | 20.11 | 18.21 | 18.9 | 18.9 | -0.78 (-3.96%) | 5,549,356 |
| 1 Feb 2024 | CNY | 19.95 | 20.26 | 19.25 | 19.68 | 19.68 | -0.13 (-0.66%) | 4,966,468 |
| 31 Jan 2024 | CNY | 20.83 | 21.04 | 19.66 | 19.81 | 19.81 | -0.87 (-4.21%) | 5,042,484 |
| 30 Jan 2024 | CNY | 21.57 | 21.66 | 20.67 | 20.68 | 20.68 | -0.75 (-3.50%) | 3,987,584 |
| 29 Jan 2024 | CNY | 22.54 | 22.54 | 21.4 | 21.43 | 21.43 | -0.84 (-3.77%) | 4,222,900 |
| 26 Jan 2024 | CNY | 22.33 | 22.81 | 22.17 | 22.27 | 22.27 | -0.24 (-1.07%) | 5,210,100 |
