| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 25.5 | 26.58 | 24.75 | 25.89 | 25.89 | -0.07 (-0.27%) | 24,063,229 |
| 15 Mar 2024 | CNY | 24.51 | 26.69 | 24.35 | 25.96 | 25.96 | +1.06 (+4.26%) | 28,289,244 |
| 14 Mar 2024 | CNY | 22.98 | 25.59 | 22.58 | 24.9 | 24.9 | +1.59 (+6.82%) | 29,317,476 |
| 13 Mar 2024 | CNY | 22.43 | 23.8 | 22.23 | 23.31 | 23.31 | +0.88 (+3.92%) | 18,462,291 |
| 12 Mar 2024 | CNY | 21.87 | 22.85 | 21.68 | 22.43 | 22.43 | +0.63 (+2.89%) | 11,468,962 |
| 11 Mar 2024 | CNY | 21.63 | 21.9 | 21.35 | 21.8 | 21.8 | +0.05 (+0.23%) | 7,406,800 |
| 8 Mar 2024 | CNY | 21.55 | 22.42 | 20.85 | 21.75 | 21.75 | +0.37 (+1.73%) | 10,463,520 |
| 7 Mar 2024 | CNY | 22.62 | 22.95 | 21 | 21.38 | 21.38 | -1.24 (-5.48%) | 12,098,820 |
| 6 Mar 2024 | CNY | 22.58 | 23.38 | 22.32 | 22.62 | 22.62 | -0.62 (-2.67%) | 12,296,110 |
| 5 Mar 2024 | CNY | 22.48 | 24.06 | 21.9 | 23.24 | 23.24 | +0.68 (+3.01%) | 22,096,820 |
| 4 Mar 2024 | CNY | 21.65 | 22.72 | 20.58 | 22.56 | 22.56 | +0.91 (+4.20%) | 15,118,670 |
| 1 Mar 2024 | CNY | 21.8 | 22.02 | 21.05 | 21.65 | 21.65 | -0.15 (-0.69%) | 12,653,009 |
| 29 Feb 2024 | CNY | 19.88 | 21.99 | 19.88 | 21.8 | 21.8 | +0.44 (+2.06%) | 15,959,893 |
| 28 Feb 2024 | CNY | 23.6 | 24.88 | 21.36 | 21.36 | 21.36 | -2.37 (-9.99%) | 23,211,987 |
| 27 Feb 2024 | CNY | 22.29 | 24.58 | 21.77 | 23.73 | 23.73 | +0.54 (+2.33%) | 23,239,900 |
| 26 Feb 2024 | CNY | 20.97 | 23.19 | 20.14 | 23.19 | 23.19 | +2.11 (+10.01%) | 23,520,688 |
| 23 Feb 2024 | CNY | 20.3 | 21.7 | 19.61 | 21.08 | 21.08 | +1.33 (+6.73%) | 22,828,028 |
| 22 Feb 2024 | CNY | 18 | 19.75 | 17.96 | 19.75 | 19.75 | +1.8 (+10.03%) | 18,620,988 |
| 21 Feb 2024 | CNY | 17.88 | 18.87 | 17.33 | 17.95 | 17.95 | -0.41 (-2.23%) | 20,464,248 |
| 20 Feb 2024 | CNY | 16.98 | 18.36 | 16.78 | 18.36 | 18.36 | +1.67 (+10.01%) | 19,699,950 |
| 19 Feb 2024 | CNY | 15.39 | 16.69 | 15.39 | 16.69 | 16.69 | +1.52 (+10.02%) | 15,233,513 |
| 8 Feb 2024 | CNY | 14.3 | 15.46 | 13.76 | 15.17 | 15.17 | -0.12 (-0.78%) | 17,216,560 |
| 7 Feb 2024 | CNY | 16.97 | 16.97 | 15.29 | 15.29 | 15.29 | -1.7 (-10.01%) | 11,981,726 |
| 6 Feb 2024 | CNY | 17.2 | 17.83 | 16.99 | 16.99 | 16.99 | -1.89 (-10.01%) | 10,274,540 |
| 5 Feb 2024 | CNY | 20.7 | 21 | 18.88 | 18.88 | 18.88 | -2.1 (-10.01%) | 5,873,400 |
| 2 Feb 2024 | CNY | 22.18 | 23.08 | 20 | 20.98 | 20.98 | -1.02 (-4.64%) | 7,958,680 |
| 1 Feb 2024 | CNY | 22.66 | 22.86 | 21.6 | 22 | 22 | -0.55 (-2.44%) | 7,227,000 |
| 31 Jan 2024 | CNY | 23.94 | 24.5 | 22.49 | 22.55 | 22.55 | -1.29 (-5.41%) | 10,369,300 |
| 30 Jan 2024 | CNY | 25.4 | 25.46 | 23.84 | 23.84 | 23.84 | -1.35 (-5.36%) | 8,347,240 |
| 29 Jan 2024 | CNY | 26.33 | 26.8 | 24.86 | 25.19 | 25.19 | -1.54 (-5.76%) | 12,085,400 |
