| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 24.52 | 24.79 | 23.4 | 23.74 | 23.74 | -0.99 (-4.00%) | 1,165,318 |
| 13 Mar 2024 | CNY | 24.4 | 24.95 | 24.24 | 24.73 | 24.73 | +0.23 (+0.94%) | 949,596 |
| 12 Mar 2024 | CNY | 24.11 | 24.69 | 23.7 | 24.5 | 24.5 | +0.6 (+2.51%) | 1,003,493 |
| 11 Mar 2024 | CNY | 23.05 | 23.93 | 23.05 | 23.9 | 23.9 | +0.66 (+2.84%) | 738,538 |
| 8 Mar 2024 | CNY | 23.47 | 23.74 | 23.04 | 23.24 | 23.24 | -0.3 (-1.27%) | 1,010,477 |
| 7 Mar 2024 | CNY | 24 | 24.79 | 23.4 | 23.54 | 23.54 | -0.31 (-1.30%) | 1,817,970 |
| 6 Mar 2024 | CNY | 23.61 | 24.3 | 23.12 | 23.85 | 23.85 | +0.12 (+0.51%) | 1,391,295 |
| 5 Mar 2024 | CNY | 23.5 | 24.28 | 22.69 | 23.73 | 23.73 | +0.07 (+0.30%) | 1,573,562 |
| 4 Mar 2024 | CNY | 23.41 | 23.83 | 22.6 | 23.66 | 23.66 | +0.66 (+2.87%) | 1,623,965 |
| 1 Mar 2024 | CNY | 22.7 | 23.24 | 22.61 | 23 | 23 | +0.31 (+1.37%) | 987,819 |
| 29 Feb 2024 | CNY | 21.54 | 22.87 | 21.33 | 22.69 | 22.69 | +1.16 (+5.39%) | 1,593,033 |
| 28 Feb 2024 | CNY | 24.88 | 25.48 | 21.53 | 21.53 | 21.53 | -3.24 (-13.08%) | 2,795,463 |
| 27 Feb 2024 | CNY | 24.16 | 24.77 | 23.91 | 24.77 | 24.77 | +0.52 (+2.14%) | 1,470,389 |
| 26 Feb 2024 | CNY | 24.48 | 24.87 | 23.39 | 24.25 | 24.25 | +0.33 (+1.38%) | 1,759,898 |
| 23 Feb 2024 | CNY | 22.99 | 24.39 | 22.91 | 23.92 | 23.92 | +1.01 (+4.41%) | 1,230,617 |
| 22 Feb 2024 | CNY | 22.35 | 22.95 | 22.21 | 22.91 | 22.91 | +0.51 (+2.28%) | 530,822 |
| 21 Feb 2024 | CNY | 21.94 | 23.88 | 21.53 | 22.4 | 22.4 | +0.43 (+1.96%) | 1,092,464 |
| 20 Feb 2024 | CNY | 21.41 | 22.16 | 21.1 | 21.97 | 21.97 | +0.17 (+0.78%) | 781,672 |
| 19 Feb 2024 | CNY | 21.75 | 22.66 | 21 | 21.8 | 21.8 | -0.1 (-0.46%) | 1,632,572 |
| 8 Feb 2024 | CNY | 18.37 | 21.92 | 17.43 | 21.9 | 21.9 | +3.63 (+19.87%) | 2,060,495 |
| 7 Feb 2024 | CNY | 19.13 | 19.95 | 17.89 | 18.27 | 18.27 | -0.88 (-4.60%) | 2,079,489 |
| 6 Feb 2024 | CNY | 18.15 | 19.57 | 16.91 | 19.15 | 19.15 | +0.44 (+2.35%) | 2,435,769 |
| 5 Feb 2024 | CNY | 21.19 | 21.19 | 18.2 | 18.71 | 18.71 | -2.54 (-11.95%) | 1,788,424 |
| 2 Feb 2024 | CNY | 22.68 | 23.22 | 20.52 | 21.25 | 21.25 | -1.3 (-5.76%) | 1,218,176 |
| 1 Feb 2024 | CNY | 22.7 | 22.96 | 21.71 | 22.55 | 22.55 | -0.15 (-0.66%) | 1,039,852 |
| 31 Jan 2024 | CNY | 24.27 | 24.3 | 22.52 | 22.7 | 22.7 | -1.52 (-6.28%) | 1,157,882 |
| 30 Jan 2024 | CNY | 25.25 | 25.48 | 24.15 | 24.22 | 24.22 | -0.6 (-2.42%) | 912,502 |
| 29 Jan 2024 | CNY | 26.13 | 26.54 | 24.82 | 24.82 | 24.82 | -1.25 (-4.79%) | 855,500 |
| 26 Jan 2024 | CNY | 26.61 | 26.96 | 25.8 | 26.07 | 26.07 | -0.36 (-1.36%) | 754,573 |
| 25 Jan 2024 | CNY | 25.18 | 26.46 | 24.74 | 26.43 | 26.43 | +1.27 (+5.05%) | 1,005,847 |
