| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 19.6 | 19.94 | 19.56 | 19.92 | 19.92 | +0.25 (+1.27%) | 562,400 |
| 7 Mar 2024 | CNY | 19.78 | 20.11 | 19.58 | 19.67 | 19.67 | -0.11 (-0.56%) | 740,417 |
| 6 Mar 2024 | CNY | 19.47 | 20.04 | 19.26 | 19.78 | 19.78 | +0.29 (+1.49%) | 902,512 |
| 5 Mar 2024 | CNY | 20.2 | 20.2 | 19.42 | 19.49 | 19.49 | -0.66 (-3.28%) | 1,159,075 |
| 4 Mar 2024 | CNY | 20.98 | 20.98 | 19.89 | 20.15 | 20.15 | -0.34 (-1.66%) | 1,030,145 |
| 1 Mar 2024 | CNY | 20.63 | 20.68 | 20.01 | 20.49 | 20.49 | +0.05 (+0.24%) | 955,500 |
| 29 Feb 2024 | CNY | 19.51 | 20.49 | 19.02 | 20.44 | 20.44 | +0.74 (+3.76%) | 1,346,467 |
| 28 Feb 2024 | CNY | 21.67 | 22.15 | 19.6 | 19.7 | 19.7 | -1.86 (-8.63%) | 1,973,156 |
| 27 Feb 2024 | CNY | 21 | 21.56 | 20.62 | 21.56 | 21.56 | +0.74 (+3.55%) | 1,100,155 |
| 26 Feb 2024 | CNY | 20.58 | 21.49 | 20.16 | 20.82 | 20.82 | +0.32 (+1.56%) | 1,338,603 |
| 23 Feb 2024 | CNY | 19.83 | 20.56 | 19.75 | 20.5 | 20.5 | +0.78 (+3.96%) | 1,444,800 |
| 22 Feb 2024 | CNY | 19.18 | 19.8 | 19.01 | 19.72 | 19.72 | +0.54 (+2.82%) | 1,298,650 |
| 21 Feb 2024 | CNY | 19.2 | 19.75 | 18.68 | 19.18 | 19.18 | +0.29 (+1.54%) | 1,992,444 |
| 20 Feb 2024 | CNY | 19.55 | 19.6 | 18.41 | 18.89 | 18.89 | -0.51 (-2.63%) | 3,073,278 |
| 19 Feb 2024 | CNY | 19.4 | 19.4 | 18.65 | 19.4 | 19.4 | +1.76 (+9.98%) | 2,408,637 |
| 8 Feb 2024 | CNY | 15.92 | 17.64 | 15.92 | 17.64 | 17.64 | +1.6 (+9.98%) | 1,543,579 |
| 7 Feb 2024 | CNY | 17.01 | 17.21 | 15.75 | 16.04 | 16.04 | -0.96 (-5.65%) | 2,030,954 |
| 6 Feb 2024 | CNY | 16.33 | 17.66 | 15.68 | 17 | 17 | -0.42 (-2.41%) | 2,114,705 |
| 5 Feb 2024 | CNY | 19.35 | 19.35 | 17.42 | 17.42 | 17.42 | -1.94 (-10.02%) | 1,514,801 |
| 2 Feb 2024 | CNY | 20.54 | 20.99 | 18.71 | 19.36 | 19.36 | -1.07 (-5.24%) | 1,251,271 |
| 1 Feb 2024 | CNY | 21.25 | 21.25 | 19.69 | 20.43 | 20.43 | -0.82 (-3.86%) | 1,346,502 |
| 31 Jan 2024 | CNY | 22.59 | 22.6 | 21.2 | 21.25 | 21.25 | -1.23 (-5.47%) | 1,109,986 |
| 30 Jan 2024 | CNY | 23.15 | 23.29 | 22.41 | 22.48 | 22.48 | -0.67 (-2.89%) | 653,480 |
| 29 Jan 2024 | CNY | 24.5 | 24.63 | 23.12 | 23.15 | 23.15 | -1.01 (-4.18%) | 880,650 |
| 26 Jan 2024 | CNY | 24.78 | 25.15 | 24.11 | 24.16 | 24.16 | -0.41 (-1.67%) | 797,730 |
| 25 Jan 2024 | CNY | 23.58 | 24.57 | 23.28 | 24.57 | 24.57 | +1.15 (+4.91%) | 1,182,495 |
| 24 Jan 2024 | CNY | 23.8 | 24.12 | 22.56 | 23.42 | 23.42 | +0.15 (+0.64%) | 1,081,545 |
| 23 Jan 2024 | CNY | 23.75 | 24 | 22.7 | 23.27 | 23.27 | -0.61 (-2.55%) | 986,800 |
| 22 Jan 2024 | CNY | 25.64 | 26.03 | 23.54 | 23.88 | 23.88 | -1.94 (-7.51%) | 1,046,888 |
| 19 Jan 2024 | CNY | 25.9 | 26.46 | 25.5 | 25.82 | 25.82 | -0.08 (-0.31%) | 739,200 |
