| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 25.67 | 25.8 | 25.21 | 25.38 | 25.38 | -0.34 (-1.32%) | 866,900 |
| 21 Mar 2024 | CNY | 26.01 | 26.3 | 25.5 | 25.72 | 25.72 | -0.35 (-1.34%) | 1,055,953 |
| 20 Mar 2024 | CNY | 26.18 | 26.4 | 25.62 | 26.07 | 26.07 | +0.21 (+0.81%) | 916,770 |
| 19 Mar 2024 | CNY | 26.18 | 26.37 | 25.76 | 25.86 | 25.86 | -0.54 (-2.05%) | 984,701 |
| 18 Mar 2024 | CNY | 26.4 | 26.58 | 25.86 | 26.4 | 26.4 | +0.03 (+0.11%) | 1,336,632 |
| 15 Mar 2024 | CNY | 26.12 | 26.66 | 26.02 | 26.37 | 26.37 | +0.35 (+1.35%) | 688,500 |
| 14 Mar 2024 | CNY | 26.55 | 26.8 | 25.81 | 26.02 | 26.02 | -0.49 (-1.85%) | 749,880 |
| 13 Mar 2024 | CNY | 26.78 | 26.89 | 26.51 | 26.51 | 26.51 | -0.27 (-1.01%) | 629,608 |
| 12 Mar 2024 | CNY | 26.3 | 26.99 | 26.1 | 26.78 | 26.78 | +0.46 (+1.75%) | 1,245,200 |
| 11 Mar 2024 | CNY | 25.7 | 26.45 | 25.7 | 26.32 | 26.32 | +0.68 (+2.65%) | 935,748 |
| 8 Mar 2024 | CNY | 25.56 | 25.87 | 25.5 | 25.64 | 25.64 | +0.08 (+0.31%) | 685,876 |
| 7 Mar 2024 | CNY | 25.79 | 26.09 | 25.56 | 25.56 | 25.56 | -0.23 (-0.89%) | 664,632 |
| 6 Mar 2024 | CNY | 25.8 | 26.23 | 25.4 | 25.79 | 25.79 | -0.14 (-0.54%) | 1,320,544 |
| 5 Mar 2024 | CNY | 26.28 | 26.37 | 25.7 | 25.93 | 25.93 | -0.46 (-1.74%) | 1,559,416 |
| 4 Mar 2024 | CNY | 26.7 | 26.71 | 25.92 | 26.39 | 26.39 | -0.01 (-0.04%) | 1,326,420 |
| 1 Mar 2024 | CNY | 27.15 | 27.15 | 26.22 | 26.4 | 26.4 | -0.5 (-1.86%) | 1,872,220 |
| 29 Feb 2024 | CNY | 26.17 | 27.08 | 26.05 | 26.9 | 26.9 | +0.66 (+2.52%) | 1,513,284 |
| 28 Feb 2024 | CNY | 28.01 | 28.58 | 26.22 | 26.24 | 26.24 | -1.52 (-5.48%) | 2,781,632 |
| 27 Feb 2024 | CNY | 27.31 | 27.86 | 27.31 | 27.76 | 27.76 | +0.04 (+0.14%) | 1,128,063 |
| 26 Feb 2024 | CNY | 27.94 | 27.97 | 27.25 | 27.72 | 27.72 | +0.21 (+0.76%) | 1,260,277 |
| 23 Feb 2024 | CNY | 26.94 | 27.68 | 26.1 | 27.51 | 27.51 | +0.71 (+2.65%) | 1,703,192 |
| 22 Feb 2024 | CNY | 26.84 | 27.1 | 26.51 | 26.8 | 26.8 | -0.04 (-0.15%) | 639,900 |
| 21 Feb 2024 | CNY | 26.65 | 27.5 | 26.57 | 26.84 | 26.84 | -0.26 (-0.96%) | 1,085,901 |
| 20 Feb 2024 | CNY | 26.64 | 27.17 | 26.12 | 27.1 | 27.1 | +0.35 (+1.31%) | 717,284 |
| 19 Feb 2024 | CNY | 26.48 | 27.37 | 26.38 | 26.75 | 26.75 | +0.4 (+1.52%) | 923,240 |
| 8 Feb 2024 | CNY | 24.55 | 26.96 | 24.08 | 26.35 | 26.35 | +1.84 (+7.51%) | 2,023,027 |
| 7 Feb 2024 | CNY | 25.85 | 26.18 | 23.98 | 24.51 | 24.51 | -0.83 (-3.28%) | 1,725,312 |
| 6 Feb 2024 | CNY | 22.7 | 25.43 | 22.58 | 25.34 | 25.34 | +2.22 (+9.60%) | 1,797,123 |
| 5 Feb 2024 | CNY | 24.66 | 24.67 | 22.7 | 23.12 | 23.12 | -1.54 (-6.24%) | 1,882,615 |
| 2 Feb 2024 | CNY | 25.65 | 26.18 | 24.13 | 24.66 | 24.66 | -0.74 (-2.91%) | 1,290,407 |
