| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 22.81 | 23.19 | 22.1 | 22.8 | 22.8 | +0.11 (+0.48%) | 832,211 |
| 27 Mar 2024 | CNY | 23.99 | 23.99 | 22.69 | 22.69 | 22.69 | -0.96 (-4.06%) | 698,156 |
| 26 Mar 2024 | CNY | 23.19 | 24.78 | 23.19 | 23.65 | 23.65 | -0.83 (-3.39%) | 1,196,158 |
| 25 Mar 2024 | CNY | 25 | 25.5 | 24.47 | 24.48 | 24.48 | -0.74 (-2.93%) | 1,521,613 |
| 22 Mar 2024 | CNY | 24.26 | 25.29 | 23.9 | 25.22 | 25.22 | +0.88 (+3.62%) | 1,098,802 |
| 21 Mar 2024 | CNY | 24.26 | 24.78 | 23.89 | 24.34 | 24.34 | +0.11 (+0.45%) | 708,212 |
| 20 Mar 2024 | CNY | 24.27 | 24.53 | 23.3 | 24.23 | 24.23 | +0.31 (+1.30%) | 1,108,282 |
| 19 Mar 2024 | CNY | 22.56 | 23.97 | 22.56 | 23.92 | 23.92 | +1.35 (+5.98%) | 1,513,623 |
| 18 Mar 2024 | CNY | 22.59 | 22.85 | 22.39 | 22.57 | 22.57 | +0.03 (+0.13%) | 769,717 |
| 15 Mar 2024 | CNY | 22.85 | 22.85 | 22.05 | 22.54 | 22.54 | +0.05 (+0.22%) | 691,130 |
| 14 Mar 2024 | CNY | 22.48 | 22.62 | 21.86 | 22.49 | 22.49 | +0.16 (+0.72%) | 821,223 |
| 13 Mar 2024 | CNY | 22.28 | 22.49 | 21.72 | 22.33 | 22.33 | +0.18 (+0.81%) | 638,973 |
| 12 Mar 2024 | CNY | 21.77 | 22.28 | 21.52 | 22.15 | 22.15 | +0.38 (+1.75%) | 978,935 |
| 11 Mar 2024 | CNY | 21.56 | 21.77 | 21.28 | 21.77 | 21.77 | +0.21 (+0.97%) | 525,888 |
| 8 Mar 2024 | CNY | 21.42 | 21.71 | 21.18 | 21.56 | 21.56 | +0.16 (+0.75%) | 469,586 |
| 7 Mar 2024 | CNY | 22.04 | 22.32 | 21.3 | 21.4 | 21.4 | -0.73 (-3.30%) | 1,186,380 |
| 6 Mar 2024 | CNY | 21.85 | 22.62 | 21.1 | 22.13 | 22.13 | +0.24 (+1.10%) | 1,540,974 |
| 5 Mar 2024 | CNY | 20.95 | 22 | 20.49 | 21.89 | 21.89 | +0.74 (+3.50%) | 1,499,591 |
| 4 Mar 2024 | CNY | 20.88 | 21.38 | 20.21 | 21.15 | 21.15 | +0.19 (+0.91%) | 1,102,860 |
| 1 Mar 2024 | CNY | 20.92 | 21.17 | 20.27 | 20.96 | 20.96 | +0.05 (+0.24%) | 1,259,880 |
| 29 Feb 2024 | CNY | 19.09 | 21.18 | 18.45 | 20.91 | 20.91 | +1.81 (+9.48%) | 2,087,730 |
| 28 Feb 2024 | CNY | 22.17 | 22.77 | 19.03 | 19.1 | 19.1 | -2.94 (-13.34%) | 2,138,727 |
| 27 Feb 2024 | CNY | 21.42 | 22.1 | 21 | 22.04 | 22.04 | +0.66 (+3.09%) | 649,711 |
| 26 Feb 2024 | CNY | 20.9 | 21.97 | 20.01 | 21.38 | 21.38 | +0.87 (+4.24%) | 1,430,278 |
| 23 Feb 2024 | CNY | 19.8 | 20.66 | 19.37 | 20.51 | 20.51 | +1.05 (+5.40%) | 1,146,682 |
| 22 Feb 2024 | CNY | 18.65 | 19.5 | 18.4 | 19.46 | 19.46 | +0.8 (+4.29%) | 767,468 |
| 21 Feb 2024 | CNY | 16.9 | 19.46 | 16.9 | 18.66 | 18.66 | +0.6 (+3.32%) | 908,961 |
| 20 Feb 2024 | CNY | 17.3 | 18.75 | 17.3 | 18.06 | 18.06 | +0.31 (+1.75%) | 782,870 |
| 19 Feb 2024 | CNY | 16.88 | 18.84 | 16.88 | 17.75 | 17.75 | +0.93 (+5.53%) | 1,788,516 |
| 8 Feb 2024 | CNY | 14.65 | 16.82 | 13.51 | 16.82 | 16.82 | +2.8 (+19.97%) | 1,801,424 |
