| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 20.48 | 20.77 | 20.15 | 20.54 | 20.54 | +0.04 (+0.20%) | 899,600 |
| 25 Mar 2024 | CNY | 21.33 | 21.33 | 20.5 | 20.5 | 20.5 | -0.83 (-3.89%) | 1,265,726 |
| 22 Mar 2024 | CNY | 21.79 | 22.06 | 21.16 | 21.33 | 21.33 | -0.36 (-1.66%) | 1,444,066 |
| 21 Mar 2024 | CNY | 21.94 | 22.15 | 21.2 | 21.69 | 21.69 | -0.15 (-0.69%) | 1,403,045 |
| 20 Mar 2024 | CNY | 21.94 | 21.94 | 21.44 | 21.84 | 21.84 | +0.1 (+0.46%) | 1,011,397 |
| 19 Mar 2024 | CNY | 22.31 | 22.31 | 21.51 | 21.74 | 21.74 | -0.15 (-0.69%) | 1,000,645 |
| 18 Mar 2024 | CNY | 21.66 | 21.9 | 21.46 | 21.89 | 21.89 | +0.49 (+2.29%) | 1,176,460 |
| 15 Mar 2024 | CNY | 20.85 | 21.4 | 20.84 | 21.4 | 21.4 | +0.41 (+1.95%) | 873,295 |
| 14 Mar 2024 | CNY | 21.1 | 21.37 | 20.63 | 20.99 | 20.99 | -0.1 (-0.47%) | 747,022 |
| 13 Mar 2024 | CNY | 21.18 | 21.27 | 20.86 | 21.09 | 21.09 | -0.05 (-0.24%) | 668,253 |
| 12 Mar 2024 | CNY | 20.65 | 21.14 | 20.56 | 21.14 | 21.14 | +0.46 (+2.22%) | 936,400 |
| 11 Mar 2024 | CNY | 19.82 | 20.68 | 19.82 | 20.68 | 20.68 | +0.76 (+3.82%) | 807,222 |
| 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 |
