| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 19.64 | 20.1 | 19.61 | 19.87 | 19.87 | +0.23 (+1.17%) | 3,523,815 |
| 27 Mar 2024 | CNY | 20.5 | 20.58 | 19.64 | 19.64 | 19.64 | -0.81 (-3.96%) | 4,006,019 |
| 26 Mar 2024 | CNY | 20.31 | 20.61 | 20.04 | 20.45 | 20.45 | -0.05 (-0.24%) | 3,789,481 |
| 25 Mar 2024 | CNY | 19.98 | 20.96 | 19.83 | 20.5 | 20.5 | +0.5 (+2.50%) | 7,157,831 |
| 22 Mar 2024 | CNY | 20.25 | 20.25 | 19.85 | 20 | 20 | -0.28 (-1.38%) | 4,171,630 |
| 21 Mar 2024 | CNY | 20.4 | 20.5 | 20.05 | 20.28 | 20.28 | -0.13 (-0.64%) | 4,471,621 |
| 20 Mar 2024 | CNY | 20.57 | 20.59 | 20.2 | 20.41 | 20.41 | -0.18 (-0.87%) | 5,012,220 |
| 19 Mar 2024 | CNY | 21.14 | 21.14 | 20.59 | 20.59 | 20.59 | -0.59 (-2.79%) | 5,811,180 |
| 18 Mar 2024 | CNY | 20.9 | 21.19 | 20.58 | 21.18 | 21.18 | +0.37 (+1.78%) | 6,867,280 |
| 15 Mar 2024 | CNY | 20.58 | 20.84 | 20.49 | 20.81 | 20.81 | +0.22 (+1.07%) | 5,041,670 |
| 14 Mar 2024 | CNY | 20.68 | 20.75 | 20.35 | 20.59 | 20.59 | 0.0 (0.0%) | 4,103,239 |
| 13 Mar 2024 | CNY | 20.52 | 20.6 | 20.29 | 20.59 | 20.59 | +0.04 (+0.19%) | 3,918,708 |
| 12 Mar 2024 | CNY | 20.65 | 20.73 | 20.24 | 20.55 | 20.55 | +0.05 (+0.24%) | 6,548,020 |
| 11 Mar 2024 | CNY | 20.44 | 20.6 | 20.24 | 20.5 | 20.5 | +0.11 (+0.54%) | 5,849,623 |
| 8 Mar 2024 | CNY | 20.03 | 20.39 | 20 | 20.39 | 20.39 | +0.27 (+1.34%) | 3,500,820 |
| 7 Mar 2024 | CNY | 20.4 | 20.75 | 20.05 | 20.12 | 20.12 | -0.2 (-0.98%) | 5,804,958 |
| 6 Mar 2024 | CNY | 20.19 | 20.6 | 20.06 | 20.32 | 20.32 | -0.02 (-0.10%) | 3,413,986 |
| 5 Mar 2024 | CNY | 20.28 | 20.38 | 19.8 | 20.34 | 20.34 | +0.03 (+0.15%) | 6,256,402 |
| 4 Mar 2024 | CNY | 20.47 | 20.5 | 20.09 | 20.31 | 20.31 | -0.02 (-0.10%) | 4,227,243 |
| 1 Mar 2024 | CNY | 20.14 | 20.39 | 19.92 | 20.33 | 20.33 | +0.17 (+0.84%) | 6,730,264 |
| 29 Feb 2024 | CNY | 19.54 | 20.2 | 19.49 | 20.16 | 20.16 | +0.61 (+3.12%) | 6,746,535 |
| 28 Feb 2024 | CNY | 20.48 | 20.64 | 19.5 | 19.55 | 19.55 | -0.9 (-4.40%) | 9,710,349 |
| 27 Feb 2024 | CNY | 19.6 | 20.45 | 19.57 | 20.45 | 20.45 | +0.65 (+3.28%) | 7,704,497 |
| 26 Feb 2024 | CNY | 20.17 | 20.27 | 19.56 | 19.8 | 19.8 | +0.15 (+0.76%) | 8,002,244 |
| 23 Feb 2024 | CNY | 19.99 | 20 | 19.18 | 19.65 | 19.65 | -1.24 (-5.94%) | 6,414,813 |
| 22 Feb 2024 | CNY | 20.58 | 21.1 | 20.47 | 20.89 | 20.89 | +0.22 (+1.06%) | 8,115,245 |
| 21 Feb 2024 | CNY | 20.54 | 21.15 | 20.38 | 20.67 | 20.67 | +0.06 (+0.29%) | 7,356,956 |
| 20 Feb 2024 | CNY | 20.5 | 20.85 | 20.3 | 20.61 | 20.61 | -0.03 (-0.15%) | 4,826,825 |
| 19 Feb 2024 | CNY | 20.14 | 20.91 | 20.14 | 20.64 | 20.64 | +0.68 (+3.41%) | 8,587,570 |
| 8 Feb 2024 | CNY | 19.85 | 21 | 19.57 | 19.96 | 19.96 | +0.25 (+1.27%) | 10,266,670 |
