| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 25.12 | 27.69 | 24.93 | 26.03 | 26.03 | +0.86 (+3.42%) | 4,399,201 |
| 13 Mar 2024 | CNY | 25.08 | 25.29 | 24.85 | 25.17 | 25.17 | +0.07 (+0.28%) | 1,109,000 |
| 12 Mar 2024 | CNY | 24.84 | 25.25 | 24.6 | 25.1 | 25.1 | +0.42 (+1.70%) | 1,350,400 |
| 11 Mar 2024 | CNY | 24.02 | 24.72 | 24.02 | 24.68 | 24.68 | +0.39 (+1.61%) | 1,198,000 |
| 8 Mar 2024 | CNY | 23.97 | 24.35 | 23.76 | 24.29 | 24.29 | +0.29 (+1.21%) | 1,107,700 |
| 7 Mar 2024 | CNY | 24.13 | 24.88 | 23.7 | 24 | 24 | -0.07 (-0.29%) | 1,590,400 |
| 6 Mar 2024 | CNY | 23.97 | 24.36 | 23.51 | 24.07 | 24.07 | +0.09 (+0.38%) | 1,222,000 |
| 5 Mar 2024 | CNY | 24.5 | 24.5 | 23.91 | 23.98 | 23.98 | -0.74 (-2.99%) | 1,429,100 |
| 4 Mar 2024 | CNY | 25.09 | 25.34 | 24.07 | 24.72 | 24.72 | -0.42 (-1.67%) | 1,781,600 |
| 1 Mar 2024 | CNY | 24.68 | 25.52 | 24.68 | 25.14 | 25.14 | +0.47 (+1.91%) | 2,033,085 |
| 29 Feb 2024 | CNY | 23.3 | 24.89 | 23.24 | 24.67 | 24.67 | +1.31 (+5.61%) | 2,393,605 |
| 28 Feb 2024 | CNY | 26 | 26.72 | 23.26 | 23.36 | 23.36 | -2.36 (-9.18%) | 3,079,400 |
| 27 Feb 2024 | CNY | 24.4 | 25.75 | 24.38 | 25.72 | 25.72 | +1.13 (+4.60%) | 1,881,896 |
| 26 Feb 2024 | CNY | 24.33 | 24.85 | 24.06 | 24.59 | 24.59 | +0.26 (+1.07%) | 1,749,268 |
| 23 Feb 2024 | CNY | 23.77 | 24.52 | 23.55 | 24.33 | 24.33 | +0.6 (+2.53%) | 1,774,716 |
| 22 Feb 2024 | CNY | 22.97 | 23.9 | 22.97 | 23.73 | 23.73 | +0.44 (+1.89%) | 1,527,097 |
| 21 Feb 2024 | CNY | 22.8 | 23.95 | 22.6 | 23.29 | 23.29 | +0.12 (+0.52%) | 2,235,337 |
| 20 Feb 2024 | CNY | 22.31 | 23.47 | 22.31 | 23.17 | 23.17 | +0.65 (+2.89%) | 1,554,200 |
| 19 Feb 2024 | CNY | 22.38 | 23.49 | 21.73 | 22.52 | 22.52 | +0.95 (+4.40%) | 2,106,528 |
| 8 Feb 2024 | CNY | 19.5 | 21.57 | 19.5 | 21.57 | 21.57 | +1.96 (+9.99%) | 2,354,056 |
| 7 Feb 2024 | CNY | 20.3 | 20.97 | 19.31 | 19.61 | 19.61 | -0.76 (-3.73%) | 2,315,700 |
| 6 Feb 2024 | CNY | 18.3 | 20.77 | 18.3 | 20.37 | 20.37 | +0.52 (+2.62%) | 2,246,476 |
| 5 Feb 2024 | CNY | 21.55 | 21.7 | 19.85 | 19.85 | 19.85 | -2.21 (-10.02%) | 2,382,920 |
| 2 Feb 2024 | CNY | 23.05 | 23.76 | 21.1 | 22.06 | 22.06 | -1.1 (-4.75%) | 2,472,238 |
| 1 Feb 2024 | CNY | 23 | 24.22 | 22.7 | 23.16 | 23.16 | -0.24 (-1.03%) | 2,390,100 |
| 31 Jan 2024 | CNY | 25 | 25.68 | 23.4 | 23.4 | 23.4 | -2.54 (-9.79%) | 3,375,714 |
| 30 Jan 2024 | CNY | 28.09 | 28.15 | 25.91 | 25.94 | 25.94 | -2.83 (-9.84%) | 3,509,334 |
| 29 Jan 2024 | CNY | 30.51 | 30.6 | 28.62 | 28.77 | 28.77 | -2.44 (-7.82%) | 4,170,352 |
| 26 Jan 2024 | CNY | 30 | 31.57 | 29.73 | 31.21 | 31.21 | +0.7 (+2.29%) | 6,665,085 |
| 25 Jan 2024 | CNY | 29.8 | 30.6 | 29.21 | 30.51 | 30.51 | -0.49 (-1.58%) | 6,754,277 |
