| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 22.77 | 23.08 | 22.57 | 23.03 | 23.03 | +0.32 (+1.41%) | 1,969,377 |
| 19 Mar 2024 | CNY | 23.32 | 23.32 | 22.69 | 22.71 | 22.71 | -0.5 (-2.15%) | 2,665,176 |
| 18 Mar 2024 | CNY | 23.6 | 23.6 | 23 | 23.21 | 23.21 | -0.45 (-1.90%) | 3,539,733 |
| 15 Mar 2024 | CNY | 22.87 | 23.7 | 22.55 | 23.66 | 23.66 | +0.91 (+4%) | 5,315,904 |
| 14 Mar 2024 | CNY | 22.39 | 22.8 | 22.17 | 22.75 | 22.75 | +0.53 (+2.39%) | 4,042,633 |
| 13 Mar 2024 | CNY | 21.71 | 22.3 | 21.61 | 22.22 | 22.22 | +0.55 (+2.54%) | 2,851,199 |
| 12 Mar 2024 | CNY | 21.68 | 21.78 | 21.42 | 21.67 | 21.67 | +0.06 (+0.28%) | 1,268,653 |
| 11 Mar 2024 | CNY | 21.62 | 21.77 | 21.24 | 21.61 | 21.61 | +0.08 (+0.37%) | 1,282,863 |
| 8 Mar 2024 | CNY | 21.47 | 21.66 | 21.23 | 21.53 | 21.53 | +0.19 (+0.89%) | 1,226,040 |
| 7 Mar 2024 | CNY | 21.67 | 21.87 | 21.3 | 21.34 | 21.34 | -0.12 (-0.56%) | 1,684,735 |
| 6 Mar 2024 | CNY | 21.32 | 21.8 | 20.93 | 21.46 | 21.46 | -0.08 (-0.37%) | 1,991,165 |
| 5 Mar 2024 | CNY | 21.75 | 21.75 | 21.41 | 21.54 | 21.54 | -0.21 (-0.97%) | 1,669,157 |
| 4 Mar 2024 | CNY | 22.15 | 22.19 | 21.61 | 21.75 | 21.75 | -0.4 (-1.81%) | 2,255,700 |
| 1 Mar 2024 | CNY | 21.98 | 22.43 | 21.77 | 22.15 | 22.15 | +0.39 (+1.79%) | 2,839,342 |
| 29 Feb 2024 | CNY | 20.6 | 21.77 | 20.6 | 21.76 | 21.76 | +0.5 (+2.35%) | 2,182,832 |
| 28 Feb 2024 | CNY | 22.03 | 22.25 | 21.25 | 21.26 | 21.26 | -0.9 (-4.06%) | 3,187,235 |
| 27 Feb 2024 | CNY | 21.98 | 22.18 | 21.45 | 22.16 | 22.16 | +0.45 (+2.07%) | 3,051,594 |
| 26 Feb 2024 | CNY | 22 | 22.5 | 21.18 | 21.71 | 21.71 | +0.69 (+3.28%) | 3,721,367 |
| 23 Feb 2024 | CNY | 20.96 | 21.02 | 20.45 | 21.02 | 21.02 | +0.22 (+1.06%) | 1,917,820 |
| 22 Feb 2024 | CNY | 20.85 | 20.94 | 20.5 | 20.8 | 20.8 | -0.05 (-0.24%) | 2,090,221 |
| 21 Feb 2024 | CNY | 21.09 | 21.41 | 20.63 | 20.85 | 20.85 | -0.07 (-0.33%) | 2,583,433 |
| 20 Feb 2024 | CNY | 20.53 | 21.1 | 20.46 | 20.92 | 20.92 | +0.22 (+1.06%) | 2,338,653 |
| 19 Feb 2024 | CNY | 21.84 | 21.84 | 20.17 | 20.7 | 20.7 | -0.37 (-1.76%) | 3,894,879 |
| 8 Feb 2024 | CNY | 20.68 | 22.08 | 20.3 | 21.07 | 21.07 | +0.83 (+4.10%) | 5,232,771 |
| 7 Feb 2024 | CNY | 18.32 | 20.24 | 18.32 | 20.24 | 20.24 | +1.84 (+10%) | 4,685,878 |
| 6 Feb 2024 | CNY | 16.25 | 18.4 | 16.23 | 18.4 | 18.4 | +1.67 (+9.98%) | 2,506,425 |
| 5 Feb 2024 | CNY | 17.59 | 17.59 | 16.21 | 16.73 | 16.73 | -0.94 (-5.32%) | 2,304,940 |
| 2 Feb 2024 | CNY | 18.58 | 18.89 | 17.12 | 17.67 | 17.67 | -1.04 (-5.56%) | 1,930,440 |
| 1 Feb 2024 | CNY | 18.9 | 19.12 | 18.25 | 18.71 | 18.71 | -0.26 (-1.37%) | 1,304,339 |
| 31 Jan 2024 | CNY | 19.42 | 19.83 | 18.85 | 18.97 | 18.97 | -0.45 (-2.32%) | 1,169,720 |
