| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 25.4 | 25.4 | 23.32 | 23.4 | 23.4 | -1.55 (-6.21%) | 3,565,464 |
| 26 Mar 2024 | CNY | 25.36 | 25.39 | 24.42 | 24.95 | 24.95 | -0.4 (-1.58%) | 3,547,727 |
| 25 Mar 2024 | CNY | 26.88 | 27.47 | 25.21 | 25.35 | 25.35 | -1.9 (-6.97%) | 7,636,073 |
| 22 Mar 2024 | CNY | 28.99 | 29.18 | 26.92 | 27.25 | 27.25 | -1.28 (-4.49%) | 8,425,247 |
| 21 Mar 2024 | CNY | 29.5 | 29.79 | 27.99 | 28.53 | 28.53 | -0.97 (-3.29%) | 11,246,115 |
| 20 Mar 2024 | CNY | 26.58 | 31.23 | 26.15 | 29.5 | 29.5 | +2.97 (+11.19%) | 10,880,021 |
| 19 Mar 2024 | CNY | 27.3 | 27.3 | 26.4 | 26.53 | 26.53 | -0.29 (-1.08%) | 4,594,510 |
| 18 Mar 2024 | CNY | 26.06 | 26.89 | 25.8 | 26.82 | 26.82 | +0.72 (+2.76%) | 5,903,782 |
| 15 Mar 2024 | CNY | 25.98 | 26.44 | 25.52 | 26.1 | 26.1 | +0.53 (+2.07%) | 5,152,134 |
| 14 Mar 2024 | CNY | 26.07 | 26.11 | 25.2 | 25.57 | 25.57 | -0.51 (-1.96%) | 3,275,538 |
| 13 Mar 2024 | CNY | 25.96 | 26.32 | 25.64 | 26.08 | 26.08 | +0.25 (+0.97%) | 4,283,151 |
| 12 Mar 2024 | CNY | 25.64 | 26.06 | 25.15 | 25.83 | 25.83 | +0.17 (+0.66%) | 5,940,610 |
| 11 Mar 2024 | CNY | 25.02 | 25.68 | 24.78 | 25.66 | 25.66 | +0.28 (+1.10%) | 3,555,497 |
| 8 Mar 2024 | CNY | 24.93 | 25.62 | 24.52 | 25.38 | 25.38 | +0.68 (+2.75%) | 4,655,046 |
| 7 Mar 2024 | CNY | 25.79 | 26.39 | 24.7 | 24.7 | 24.7 | -1.09 (-4.23%) | 5,942,387 |
| 6 Mar 2024 | CNY | 25 | 26.66 | 24.71 | 25.79 | 25.79 | +0.55 (+2.18%) | 5,801,424 |
| 5 Mar 2024 | CNY | 25.85 | 25.99 | 25.01 | 25.24 | 25.24 | -0.76 (-2.92%) | 4,028,705 |
| 4 Mar 2024 | CNY | 26.48 | 26.63 | 25.57 | 26 | 26 | -0.54 (-2.03%) | 4,098,134 |
| 1 Mar 2024 | CNY | 26.35 | 26.59 | 25.55 | 26.54 | 26.54 | +0.66 (+2.55%) | 5,641,589 |
| 29 Feb 2024 | CNY | 24.43 | 25.93 | 24.43 | 25.88 | 25.88 | +1.12 (+4.52%) | 4,252,961 |
| 28 Feb 2024 | CNY | 27.52 | 27.77 | 24.63 | 24.76 | 24.76 | -2.89 (-10.45%) | 8,058,641 |
| 27 Feb 2024 | CNY | 26.37 | 27.77 | 25.8 | 27.65 | 27.65 | +1.12 (+4.22%) | 6,589,586 |
| 26 Feb 2024 | CNY | 26.47 | 27.43 | 25.3 | 26.53 | 26.53 | +0.88 (+3.43%) | 7,260,954 |
| 23 Feb 2024 | CNY | 23.74 | 26.28 | 23.56 | 25.65 | 25.65 | +2.1 (+8.92%) | 5,946,602 |
| 22 Feb 2024 | CNY | 23.02 | 23.92 | 23.02 | 23.55 | 23.55 | +0.35 (+1.51%) | 3,261,010 |
| 21 Feb 2024 | CNY | 23.25 | 24.2 | 22.87 | 23.2 | 23.2 | -0.03 (-0.13%) | 3,502,754 |
| 20 Feb 2024 | CNY | 23.01 | 23.55 | 22.68 | 23.23 | 23.23 | -0.27 (-1.15%) | 3,251,883 |
| 19 Feb 2024 | CNY | 23.76 | 23.9 | 22.58 | 23.5 | 23.5 | -0.44 (-1.84%) | 5,481,136 |
| 8 Feb 2024 | CNY | 22.51 | 24.66 | 21.8 | 23.94 | 23.94 | +1.64 (+7.35%) | 6,201,291 |
| 7 Feb 2024 | CNY | 21.4 | 23.32 | 21.03 | 22.3 | 22.3 | +0.8 (+3.72%) | 5,940,138 |
