| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 32.79 | 32.79 | 29.91 | 31.42 | 31.42 | -0.8 (-2.48%) | 16,215,203 |
| 14 Mar 2024 | CNY | 32.74 | 34.2 | 31.33 | 32.22 | 32.22 | -1.19 (-3.56%) | 12,983,468 |
| 13 Mar 2024 | CNY | 34.27 | 34.8 | 32.35 | 33.41 | 33.41 | +0.96 (+2.96%) | 21,264,051 |
| 12 Mar 2024 | CNY | 30.9 | 32.45 | 30.5 | 32.45 | 32.45 | +2.95 (+10.00%) | 20,209,928 |
| 11 Mar 2024 | CNY | 26.64 | 29.64 | 26.64 | 29.5 | 29.5 | +2.45 (+9.06%) | 12,361,936 |
| 8 Mar 2024 | CNY | 24.6 | 27.35 | 24.57 | 27.05 | 27.05 | +2.19 (+8.81%) | 10,942,452 |
| 7 Mar 2024 | CNY | 26.23 | 26.65 | 24.8 | 24.86 | 24.86 | -1.19 (-4.57%) | 6,999,654 |
| 6 Mar 2024 | CNY | 26.27 | 26.77 | 25.55 | 26.05 | 26.05 | -1.03 (-3.80%) | 11,046,418 |
| 5 Mar 2024 | CNY | 26.99 | 28.51 | 26.6 | 27.08 | 27.08 | +1.16 (+4.48%) | 13,279,817 |
| 4 Mar 2024 | CNY | 26.47 | 26.66 | 25.33 | 25.92 | 25.92 | -0.22 (-0.84%) | 4,124,263 |
| 1 Mar 2024 | CNY | 25.6 | 26.88 | 25.6 | 26.14 | 26.14 | +0.36 (+1.40%) | 5,396,642 |
| 29 Feb 2024 | CNY | 24.01 | 26 | 24 | 25.78 | 25.78 | +1.53 (+6.31%) | 6,574,138 |
| 28 Feb 2024 | CNY | 26.95 | 27.58 | 24.23 | 24.25 | 24.25 | -2.67 (-9.92%) | 9,357,510 |
| 27 Feb 2024 | CNY | 25.59 | 26.95 | 24.95 | 26.92 | 26.92 | +1.4 (+5.49%) | 8,009,539 |
| 26 Feb 2024 | CNY | 25.28 | 27.05 | 24.44 | 25.52 | 25.52 | +0.93 (+3.78%) | 12,682,810 |
| 23 Feb 2024 | CNY | 23.4 | 24.93 | 23.02 | 24.59 | 24.59 | +1.32 (+5.67%) | 6,069,993 |
| 22 Feb 2024 | CNY | 22.4 | 23.6 | 22.36 | 23.27 | 23.27 | +0.73 (+3.24%) | 4,525,639 |
| 21 Feb 2024 | CNY | 21.99 | 23.21 | 21.5 | 22.54 | 22.54 | +0.1 (+0.45%) | 5,462,500 |
| 20 Feb 2024 | CNY | 22 | 23.15 | 21.48 | 22.44 | 22.44 | +0.44 (+2%) | 7,111,992 |
| 19 Feb 2024 | CNY | 20.94 | 22.24 | 20.83 | 22 | 22 | +1.78 (+8.80%) | 10,185,135 |
| 8 Feb 2024 | CNY | 18.9 | 20.22 | 17 | 20.22 | 20.22 | +1.84 (+10.01%) | 8,208,328 |
| 7 Feb 2024 | CNY | 19.2 | 19.47 | 17.75 | 18.38 | 18.38 | -0.69 (-3.62%) | 7,981,114 |
| 6 Feb 2024 | CNY | 17.8 | 20.05 | 17.2 | 19.07 | 19.07 | -0.03 (-0.16%) | 8,601,317 |
| 5 Feb 2024 | CNY | 21.15 | 21.15 | 19.1 | 19.1 | 19.1 | -2.12 (-9.99%) | 6,927,310 |
| 2 Feb 2024 | CNY | 22 | 22.46 | 20.34 | 21.22 | 21.22 | -0.81 (-3.68%) | 4,492,864 |
| 1 Feb 2024 | CNY | 21.92 | 22.44 | 21.4 | 22.03 | 22.03 | 0.0 (0.0%) | 3,925,479 |
| 31 Jan 2024 | CNY | 22.96 | 23.61 | 21.87 | 22.03 | 22.03 | -1.51 (-6.41%) | 5,074,434 |
| 30 Jan 2024 | CNY | 23.41 | 24.58 | 23.28 | 23.54 | 23.54 | +0.04 (+0.17%) | 4,783,301 |
| 29 Jan 2024 | CNY | 24.5 | 24.78 | 23.37 | 23.5 | 23.5 | -1.19 (-4.82%) | 3,816,990 |
| 26 Jan 2024 | CNY | 25.45 | 25.5 | 24.53 | 24.69 | 24.69 | -0.96 (-3.74%) | 3,437,858 |
