| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 21.75 | 22.05 | 21.51 | 21.58 | 21.58 | -0.02 (-0.09%) | 384,900 |
| 13 Mar 2024 | CNY | 21.57 | 21.8 | 21.47 | 21.6 | 21.6 | 0.0 (0.0%) | 296,560 |
| 12 Mar 2024 | CNY | 21.37 | 21.77 | 21.25 | 21.6 | 21.6 | +0.22 (+1.03%) | 380,900 |
| 11 Mar 2024 | CNY | 21.1 | 21.39 | 20.77 | 21.38 | 21.38 | +0.39 (+1.86%) | 296,300 |
| 8 Mar 2024 | CNY | 21.06 | 21.15 | 20.7 | 20.99 | 20.99 | +0.01 (+0.05%) | 198,944 |
| 7 Mar 2024 | CNY | 21.32 | 21.4 | 20.92 | 20.98 | 20.98 | -0.26 (-1.22%) | 238,608 |
| 6 Mar 2024 | CNY | 20.9 | 21.4 | 20.6 | 21.24 | 21.24 | +0.24 (+1.14%) | 405,740 |
| 5 Mar 2024 | CNY | 21.51 | 21.74 | 20.81 | 21 | 21 | -0.85 (-3.89%) | 569,617 |
| 4 Mar 2024 | CNY | 21.3 | 21.87 | 21.2 | 21.85 | 21.85 | +0.82 (+3.90%) | 688,300 |
| 1 Mar 2024 | CNY | 21.15 | 21.25 | 20.75 | 21.03 | 21.03 | -0.08 (-0.38%) | 490,000 |
| 29 Feb 2024 | CNY | 21.01 | 21.2 | 20.03 | 21.11 | 21.11 | +0.01 (+0.05%) | 671,900 |
| 28 Feb 2024 | CNY | 21.8 | 22.47 | 20.67 | 21.1 | 21.1 | -0.65 (-2.99%) | 708,792 |
| 27 Feb 2024 | CNY | 21.49 | 21.8 | 21.23 | 21.75 | 21.75 | +0.13 (+0.60%) | 421,091 |
| 26 Feb 2024 | CNY | 21.35 | 22.16 | 21 | 21.62 | 21.62 | +0.44 (+2.08%) | 558,880 |
| 23 Feb 2024 | CNY | 21.04 | 21.26 | 20.84 | 21.18 | 21.18 | +0.17 (+0.81%) | 427,131 |
| 22 Feb 2024 | CNY | 21.45 | 21.45 | 20.54 | 21.01 | 21.01 | +0.02 (+0.10%) | 637,674 |
| 21 Feb 2024 | CNY | 21.24 | 21.24 | 20.44 | 20.99 | 20.99 | +0.17 (+0.82%) | 541,362 |
| 20 Feb 2024 | CNY | 20.5 | 20.97 | 19.78 | 20.82 | 20.82 | +0.78 (+3.89%) | 495,896 |
| 19 Feb 2024 | CNY | 20.2 | 20.98 | 19.77 | 20.04 | 20.04 | -0.06 (-0.30%) | 668,009 |
| 8 Feb 2024 | CNY | 19.38 | 21.16 | 18.01 | 20.1 | 20.1 | +0.79 (+4.09%) | 967,657 |
| 7 Feb 2024 | CNY | 18.9 | 19.45 | 17.67 | 19.31 | 19.31 | +0.33 (+1.74%) | 1,492,006 |
| 6 Feb 2024 | CNY | 19.75 | 20.62 | 17.65 | 18.98 | 18.98 | -0.63 (-3.21%) | 1,032,952 |
| 5 Feb 2024 | CNY | 20.51 | 20.6 | 18.46 | 19.61 | 19.61 | -0.89 (-4.34%) | 1,173,349 |
| 2 Feb 2024 | CNY | 21.4 | 21.4 | 19.8 | 20.5 | 20.5 | -0.28 (-1.35%) | 791,656 |
| 1 Feb 2024 | CNY | 21.6 | 21.72 | 20.36 | 20.78 | 20.78 | -0.82 (-3.80%) | 1,085,407 |
| 31 Jan 2024 | CNY | 22.73 | 22.74 | 21.4 | 21.6 | 21.6 | -0.69 (-3.10%) | 647,614 |
| 30 Jan 2024 | CNY | 23.54 | 23.54 | 22.22 | 22.29 | 22.29 | -1.31 (-5.55%) | 332,456 |
| 29 Jan 2024 | CNY | 24.26 | 24.56 | 23.26 | 23.6 | 23.6 | -0.69 (-2.84%) | 527,100 |
| 26 Jan 2024 | CNY | 24.48 | 24.48 | 23.54 | 24.29 | 24.29 | +0.17 (+0.70%) | 709,560 |
| 25 Jan 2024 | CNY | 22.7 | 24.31 | 22.5 | 24.12 | 24.12 | +1.31 (+5.74%) | 763,767 |
