| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 26.5 | 26.69 | 25.75 | 26.01 | 26.01 | -0.45 (-1.70%) | 1,608,410 |
| 21 Mar 2024 | CNY | 27.09 | 27.4 | 26.28 | 26.46 | 26.46 | -0.56 (-2.07%) | 1,921,325 |
| 20 Mar 2024 | CNY | 27.26 | 27.32 | 26.67 | 27.02 | 27.02 | -0.02 (-0.07%) | 1,344,543 |
| 19 Mar 2024 | CNY | 27.32 | 27.43 | 26.89 | 27.04 | 27.04 | -0.37 (-1.35%) | 1,372,686 |
| 18 Mar 2024 | CNY | 26.76 | 27.49 | 26.67 | 27.41 | 27.41 | +0.87 (+3.28%) | 1,914,185 |
| 15 Mar 2024 | CNY | 26.11 | 26.59 | 25.86 | 26.54 | 26.54 | +0.45 (+1.72%) | 1,648,538 |
| 14 Mar 2024 | CNY | 26.63 | 26.98 | 25.92 | 26.09 | 26.09 | -0.7 (-2.61%) | 1,674,638 |
| 13 Mar 2024 | CNY | 26.86 | 27.15 | 26.55 | 26.79 | 26.79 | -0.01 (-0.04%) | 1,403,629 |
| 12 Mar 2024 | CNY | 26.57 | 27.2 | 26.51 | 26.8 | 26.8 | +0.27 (+1.02%) | 1,274,329 |
| 11 Mar 2024 | CNY | 25.9 | 26.56 | 25.78 | 26.53 | 26.53 | +0.34 (+1.30%) | 1,161,467 |
| 8 Mar 2024 | CNY | 25.88 | 26.38 | 25.63 | 26.19 | 26.19 | +0.31 (+1.20%) | 1,158,744 |
| 7 Mar 2024 | CNY | 26.85 | 26.93 | 25.87 | 25.88 | 25.88 | -0.61 (-2.30%) | 1,321,446 |
| 6 Mar 2024 | CNY | 26.41 | 26.74 | 25.83 | 26.49 | 26.49 | +0.16 (+0.61%) | 1,369,466 |
| 5 Mar 2024 | CNY | 26.72 | 27.08 | 26.25 | 26.33 | 26.33 | -0.61 (-2.26%) | 1,600,801 |
| 4 Mar 2024 | CNY | 27.1 | 27.43 | 26.62 | 26.94 | 26.94 | -0.28 (-1.03%) | 1,414,635 |
| 1 Mar 2024 | CNY | 26.76 | 27.26 | 26.59 | 27.22 | 27.22 | +0.45 (+1.68%) | 1,270,931 |
| 29 Feb 2024 | CNY | 25.1 | 26.77 | 25.1 | 26.77 | 26.77 | +1.41 (+5.56%) | 1,910,056 |
| 28 Feb 2024 | CNY | 27.62 | 28.13 | 25.36 | 25.36 | 25.36 | -2.24 (-8.12%) | 2,734,408 |
| 27 Feb 2024 | CNY | 27.15 | 27.6 | 26.6 | 27.6 | 27.6 | +0.84 (+3.14%) | 1,704,250 |
| 26 Feb 2024 | CNY | 26.16 | 27.39 | 26.16 | 26.76 | 26.76 | +0.69 (+2.65%) | 2,162,332 |
| 23 Feb 2024 | CNY | 25.35 | 26.25 | 25.09 | 26.07 | 26.07 | +0.72 (+2.84%) | 1,641,824 |
| 22 Feb 2024 | CNY | 25.06 | 25.62 | 25.01 | 25.35 | 25.35 | +0.29 (+1.16%) | 1,051,849 |
| 21 Feb 2024 | CNY | 24.59 | 25.77 | 24.4 | 25.06 | 25.06 | +0.29 (+1.17%) | 1,619,654 |
| 20 Feb 2024 | CNY | 25 | 25 | 24.44 | 24.77 | 24.77 | -0.27 (-1.08%) | 1,130,806 |
| 19 Feb 2024 | CNY | 25.3 | 25.6 | 24.62 | 25.04 | 25.04 | -0.11 (-0.44%) | 1,775,587 |
| 8 Feb 2024 | CNY | 23.68 | 25.63 | 23.67 | 25.15 | 25.15 | +1.48 (+6.25%) | 3,116,971 |
| 7 Feb 2024 | CNY | 23.88 | 24.44 | 22.57 | 23.67 | 23.67 | +1.2 (+5.34%) | 3,114,442 |
| 6 Feb 2024 | CNY | 20.82 | 22.87 | 20.08 | 22.47 | 22.47 | +1.78 (+8.60%) | 2,047,884 |
| 5 Feb 2024 | CNY | 22 | 22.65 | 19.74 | 20.69 | 20.69 | -1.82 (-8.09%) | 2,404,889 |
| 2 Feb 2024 | CNY | 23.32 | 23.4 | 21.06 | 22.51 | 22.51 | -0.58 (-2.51%) | 2,528,720 |
