| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 25.23 | 25.23 | 24.36 | 24.63 | 24.63 | -0.29 (-1.16%) | 1,388,656 |
| 20 Mar 2024 | CNY | 24.57 | 25.55 | 24.23 | 24.92 | 24.92 | +0.41 (+1.67%) | 2,222,680 |
| 19 Mar 2024 | CNY | 24.83 | 24.95 | 24.51 | 24.51 | 24.51 | -0.33 (-1.33%) | 1,167,206 |
| 18 Mar 2024 | CNY | 24.62 | 24.88 | 23.92 | 24.84 | 24.84 | +0.18 (+0.73%) | 1,811,431 |
| 15 Mar 2024 | CNY | 24.35 | 25.31 | 23.98 | 24.66 | 24.66 | +0.09 (+0.37%) | 2,118,115 |
| 14 Mar 2024 | CNY | 25.8 | 26.24 | 24.25 | 24.57 | 24.57 | -0.13 (-0.53%) | 2,791,902 |
| 13 Mar 2024 | CNY | 24.75 | 24.96 | 24.45 | 24.7 | 24.7 | -0.08 (-0.32%) | 1,406,893 |
| 12 Mar 2024 | CNY | 23.95 | 24.9 | 23.95 | 24.78 | 24.78 | +0.71 (+2.95%) | 1,813,127 |
| 11 Mar 2024 | CNY | 23.8 | 24.08 | 23.2 | 24.07 | 24.07 | +0.52 (+2.21%) | 2,024,834 |
| 8 Mar 2024 | CNY | 23.41 | 23.79 | 23.23 | 23.55 | 23.55 | +0.1 (+0.43%) | 1,331,950 |
| 7 Mar 2024 | CNY | 24.4 | 24.4 | 23.36 | 23.45 | 23.45 | -0.84 (-3.46%) | 1,795,962 |
| 6 Mar 2024 | CNY | 24.5 | 24.83 | 23.75 | 24.29 | 24.29 | -0.44 (-1.78%) | 1,958,744 |
| 5 Mar 2024 | CNY | 25.08 | 25.39 | 24.43 | 24.73 | 24.73 | -0.6 (-2.37%) | 2,181,114 |
| 4 Mar 2024 | CNY | 24.91 | 25.8 | 24.81 | 25.33 | 25.33 | +0.4 (+1.60%) | 1,765,682 |
| 1 Mar 2024 | CNY | 24.75 | 25 | 24.24 | 24.93 | 24.93 | -0.03 (-0.12%) | 1,770,058 |
| 29 Feb 2024 | CNY | 24.3 | 25.18 | 24.29 | 24.96 | 24.96 | +0.16 (+0.65%) | 2,746,523 |
| 28 Feb 2024 | CNY | 25.77 | 26.57 | 24.3 | 24.8 | 24.8 | -0.84 (-3.28%) | 2,360,838 |
| 27 Feb 2024 | CNY | 24.93 | 25.74 | 24.61 | 25.64 | 25.64 | +0.64 (+2.56%) | 1,679,749 |
| 26 Feb 2024 | CNY | 24.62 | 25.47 | 24.24 | 25 | 25 | +0.52 (+2.12%) | 2,504,898 |
| 23 Feb 2024 | CNY | 24.71 | 24.98 | 24.07 | 24.48 | 24.48 | -0.22 (-0.89%) | 1,858,362 |
| 22 Feb 2024 | CNY | 24.22 | 24.77 | 24.16 | 24.7 | 24.7 | +0.35 (+1.44%) | 1,759,160 |
| 21 Feb 2024 | CNY | 24.09 | 25.12 | 23.45 | 24.35 | 24.35 | +0.32 (+1.33%) | 2,392,969 |
| 20 Feb 2024 | CNY | 23.71 | 24.42 | 23.34 | 24.03 | 24.03 | +0.12 (+0.50%) | 1,959,756 |
| 19 Feb 2024 | CNY | 25.36 | 25.36 | 23.05 | 23.91 | 23.91 | -1.45 (-5.72%) | 4,546,520 |
| 8 Feb 2024 | CNY | 23 | 27.16 | 22.35 | 25.36 | 25.36 | +2.33 (+10.12%) | 4,324,246 |
| 7 Feb 2024 | CNY | 21.8 | 23.33 | 21.59 | 23.03 | 23.03 | +1.22 (+5.59%) | 5,167,585 |
| 6 Feb 2024 | CNY | 18.9 | 21.88 | 17.58 | 21.81 | 21.81 | +3.29 (+17.76%) | 4,327,525 |
| 5 Feb 2024 | CNY | 20.19 | 20.37 | 17.91 | 18.52 | 18.52 | -1.87 (-9.17%) | 3,420,144 |
| 2 Feb 2024 | CNY | 21.58 | 21.76 | 19.53 | 20.39 | 20.39 | -0.97 (-4.54%) | 3,182,233 |
| 1 Feb 2024 | CNY | 22.33 | 22.72 | 21.36 | 21.36 | 21.36 | -1.19 (-5.28%) | 3,564,398 |
