| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 18.51 | 18.77 | 18.05 | 18.38 | 18.38 | -0.22 (-1.18%) | 5,578,916 |
| 21 Mar 2024 | CNY | 17.7 | 19.33 | 17.7 | 18.6 | 18.6 | +0.99 (+5.62%) | 9,139,245 |
| 20 Mar 2024 | CNY | 17.51 | 17.78 | 17.45 | 17.61 | 17.61 | +0.09 (+0.51%) | 3,061,251 |
| 19 Mar 2024 | CNY | 17.62 | 17.7 | 17.46 | 17.52 | 17.52 | -0.17 (-0.96%) | 2,729,256 |
| 18 Mar 2024 | CNY | 17.36 | 17.82 | 17.27 | 17.69 | 17.69 | +0.5 (+2.91%) | 5,338,060 |
| 15 Mar 2024 | CNY | 16.96 | 17.23 | 16.92 | 17.19 | 17.19 | +0.13 (+0.76%) | 2,638,050 |
| 14 Mar 2024 | CNY | 17.2 | 17.27 | 16.9 | 17.06 | 17.06 | -0.14 (-0.81%) | 2,862,700 |
| 13 Mar 2024 | CNY | 17.07 | 17.32 | 17.01 | 17.2 | 17.2 | +0.13 (+0.76%) | 3,548,424 |
| 12 Mar 2024 | CNY | 17.2 | 17.24 | 17 | 17.07 | 17.07 | -0.15 (-0.87%) | 4,252,234 |
| 11 Mar 2024 | CNY | 16.97 | 17.26 | 16.87 | 17.22 | 17.22 | +0.02 (+0.12%) | 5,640,360 |
| 8 Mar 2024 | CNY | 16.76 | 17.29 | 16.58 | 17.2 | 17.2 | +0.84 (+5.13%) | 8,215,774 |
| 7 Mar 2024 | CNY | 16.65 | 16.83 | 16.35 | 16.36 | 16.36 | -0.35 (-2.09%) | 2,559,400 |
| 6 Mar 2024 | CNY | 16.16 | 16.95 | 16.16 | 16.71 | 16.71 | +0.49 (+3.02%) | 3,586,500 |
| 5 Mar 2024 | CNY | 16.42 | 16.42 | 16.17 | 16.22 | 16.22 | -0.25 (-1.52%) | 2,193,996 |
| 4 Mar 2024 | CNY | 16.58 | 16.68 | 16.31 | 16.47 | 16.47 | -0.09 (-0.54%) | 1,972,426 |
| 1 Mar 2024 | CNY | 16.42 | 16.58 | 16.32 | 16.56 | 16.56 | +0.14 (+0.85%) | 2,516,700 |
| 29 Feb 2024 | CNY | 15.82 | 16.42 | 15.81 | 16.42 | 16.42 | +0.38 (+2.37%) | 2,953,300 |
| 28 Feb 2024 | CNY | 16.86 | 17.09 | 16.04 | 16.04 | 16.04 | -0.82 (-4.86%) | 4,867,600 |
| 27 Feb 2024 | CNY | 16.35 | 16.86 | 16.22 | 16.86 | 16.86 | +0.34 (+2.06%) | 3,118,078 |
| 26 Feb 2024 | CNY | 16.27 | 16.71 | 16.19 | 16.52 | 16.52 | +0.26 (+1.60%) | 3,777,776 |
| 23 Feb 2024 | CNY | 16.21 | 16.35 | 16.04 | 16.26 | 16.26 | -0.03 (-0.18%) | 2,913,937 |
| 22 Feb 2024 | CNY | 16.16 | 16.42 | 16.08 | 16.29 | 16.29 | +0.12 (+0.74%) | 2,770,100 |
| 21 Feb 2024 | CNY | 16.25 | 16.77 | 16.11 | 16.17 | 16.17 | -0.14 (-0.86%) | 3,540,561 |
| 20 Feb 2024 | CNY | 16.11 | 16.44 | 15.95 | 16.31 | 16.31 | 0.0 (0.0%) | 1,707,100 |
| 19 Feb 2024 | CNY | 16.6 | 16.62 | 16.04 | 16.31 | 16.31 | -0.19 (-1.15%) | 3,327,992 |
| 8 Feb 2024 | CNY | 16 | 16.65 | 15.83 | 16.5 | 16.5 | +0.72 (+4.56%) | 4,229,399 |
| 7 Feb 2024 | CNY | 15.31 | 16.03 | 15.31 | 15.78 | 15.78 | +0.28 (+1.81%) | 3,799,163 |
| 6 Feb 2024 | CNY | 15.02 | 15.77 | 14.11 | 15.5 | 15.5 | +0.64 (+4.31%) | 4,048,840 |
| 5 Feb 2024 | CNY | 15.05 | 15.22 | 13.7 | 14.86 | 14.86 | -0.15 (-1.00%) | 3,886,870 |
| 2 Feb 2024 | CNY | 15.75 | 15.87 | 14.65 | 15.01 | 15.01 | -0.79 (-5%) | 2,639,600 |
