| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 19.27 | 19.58 | 19 | 19.06 | 19.06 | -0.05 (-0.26%) | 3,600,970 |
| 18 Mar 2024 | CNY | 18.88 | 19.15 | 18.59 | 19.11 | 19.11 | +0.39 (+2.08%) | 3,721,250 |
| 15 Mar 2024 | CNY | 18.51 | 18.88 | 18.33 | 18.72 | 18.72 | +0.32 (+1.74%) | 3,679,780 |
| 14 Mar 2024 | CNY | 18.5 | 18.95 | 18 | 18.4 | 18.4 | +0.04 (+0.22%) | 4,509,550 |
| 13 Mar 2024 | CNY | 18.29 | 18.47 | 17.9 | 18.36 | 18.36 | +0.08 (+0.44%) | 2,685,090 |
| 12 Mar 2024 | CNY | 18.1 | 18.28 | 17.89 | 18.28 | 18.28 | +0.19 (+1.05%) | 2,815,580 |
| 11 Mar 2024 | CNY | 17.89 | 18.56 | 17.74 | 18.09 | 18.09 | +0.07 (+0.39%) | 2,501,980 |
| 8 Mar 2024 | CNY | 18 | 18.22 | 17.72 | 18.02 | 18.02 | -0.06 (-0.33%) | 1,889,500 |
| 7 Mar 2024 | CNY | 18.2 | 18.68 | 17.93 | 18.08 | 18.08 | 0.0 (0.0%) | 2,977,100 |
| 6 Mar 2024 | CNY | 17.62 | 18.28 | 17.58 | 18.08 | 18.08 | +0.45 (+2.55%) | 3,111,560 |
| 5 Mar 2024 | CNY | 18.1 | 18.15 | 17.5 | 17.63 | 17.63 | -0.54 (-2.97%) | 3,518,800 |
| 4 Mar 2024 | CNY | 18.5 | 18.79 | 17.7 | 18.17 | 18.17 | -0.33 (-1.78%) | 4,451,840 |
| 1 Mar 2024 | CNY | 18.49 | 19.6 | 18 | 18.5 | 18.5 | +0.16 (+0.87%) | 5,844,500 |
| 29 Feb 2024 | CNY | 17.76 | 18.55 | 17.43 | 18.34 | 18.34 | +0.24 (+1.33%) | 5,577,300 |
| 28 Feb 2024 | CNY | 19.52 | 19.93 | 18.05 | 18.1 | 18.1 | -1.44 (-7.37%) | 6,033,036 |
| 27 Feb 2024 | CNY | 19.26 | 19.69 | 18.87 | 19.54 | 19.54 | +0.51 (+2.68%) | 4,621,701 |
| 26 Feb 2024 | CNY | 18.78 | 19.6 | 18.68 | 19.03 | 19.03 | +0.5 (+2.70%) | 6,001,963 |
| 23 Feb 2024 | CNY | 18 | 18.58 | 17.89 | 18.53 | 18.53 | +0.61 (+3.40%) | 3,624,600 |
| 22 Feb 2024 | CNY | 16.83 | 17.99 | 16.8 | 17.92 | 17.92 | +1.02 (+6.04%) | 3,246,630 |
| 21 Feb 2024 | CNY | 16.5 | 17.59 | 16.12 | 16.9 | 16.9 | +0.28 (+1.68%) | 3,583,522 |
| 20 Feb 2024 | CNY | 15.89 | 16.7 | 15.48 | 16.62 | 16.62 | +0.92 (+5.86%) | 4,295,068 |
| 19 Feb 2024 | CNY | 15.17 | 16.11 | 14.86 | 15.7 | 15.7 | +0.48 (+3.15%) | 6,297,830 |
| 8 Feb 2024 | CNY | 13.34 | 15.31 | 12.53 | 15.22 | 15.22 | +1.3 (+9.34%) | 8,243,401 |
| 7 Feb 2024 | CNY | 15.43 | 15.43 | 13.92 | 13.92 | 13.92 | -1.55 (-10.02%) | 5,134,790 |
| 6 Feb 2024 | CNY | 15.43 | 16.31 | 14.9 | 15.47 | 15.47 | -1.09 (-6.58%) | 4,552,462 |
| 5 Feb 2024 | CNY | 18.2 | 18.22 | 16.56 | 16.56 | 16.56 | -1.84 (-10%) | 2,001,200 |
| 2 Feb 2024 | CNY | 19.4 | 19.8 | 17.6 | 18.4 | 18.4 | -1.04 (-5.35%) | 2,132,610 |
| 1 Feb 2024 | CNY | 19.78 | 19.95 | 19.01 | 19.44 | 19.44 | -0.41 (-2.07%) | 1,847,070 |
| 31 Jan 2024 | CNY | 20.69 | 20.69 | 19.75 | 19.85 | 19.85 | -0.68 (-3.31%) | 1,869,430 |
| 30 Jan 2024 | CNY | 21 | 21.31 | 20.42 | 20.53 | 20.53 | -0.47 (-2.24%) | 1,322,900 |
