| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 19.17 | 19.26 | 18.83 | 19 | 19 | -0.17 (-0.89%) | 2,456,484 |
| 20 Mar 2024 | CNY | 19.24 | 19.33 | 18.89 | 19.17 | 19.17 | -0.07 (-0.36%) | 1,972,362 |
| 19 Mar 2024 | CNY | 19.38 | 19.42 | 19.18 | 19.24 | 19.24 | -0.24 (-1.23%) | 2,128,385 |
| 18 Mar 2024 | CNY | 19.1 | 19.5 | 19.02 | 19.48 | 19.48 | +0.44 (+2.31%) | 2,646,716 |
| 15 Mar 2024 | CNY | 18.89 | 19.04 | 18.65 | 19.04 | 19.04 | +0.2 (+1.06%) | 1,845,458 |
| 14 Mar 2024 | CNY | 18.95 | 19 | 18.54 | 18.84 | 18.84 | -0.1 (-0.53%) | 2,153,693 |
| 13 Mar 2024 | CNY | 18.96 | 19.1 | 18.7 | 18.94 | 18.94 | +0.01 (+0.05%) | 2,268,374 |
| 12 Mar 2024 | CNY | 19.1 | 19.21 | 18.73 | 18.93 | 18.93 | -0.14 (-0.73%) | 2,898,170 |
| 11 Mar 2024 | CNY | 18.72 | 19.09 | 18.6 | 19.07 | 19.07 | +0.32 (+1.71%) | 2,345,071 |
| 8 Mar 2024 | CNY | 18.55 | 18.87 | 18.33 | 18.75 | 18.75 | +0.39 (+2.12%) | 2,922,642 |
| 7 Mar 2024 | CNY | 18.87 | 19.06 | 18.36 | 18.36 | 18.36 | -0.37 (-1.98%) | 2,771,288 |
| 6 Mar 2024 | CNY | 18.44 | 19.02 | 18.31 | 18.73 | 18.73 | +0.13 (+0.70%) | 2,860,011 |
| 5 Mar 2024 | CNY | 18.89 | 19.05 | 18.48 | 18.6 | 18.6 | -0.36 (-1.90%) | 2,597,136 |
| 4 Mar 2024 | CNY | 19.14 | 19.14 | 18.76 | 18.96 | 18.96 | -0.12 (-0.63%) | 2,835,929 |
| 1 Mar 2024 | CNY | 18.79 | 19.18 | 18.67 | 19.08 | 19.08 | +0.33 (+1.76%) | 3,575,195 |
| 29 Feb 2024 | CNY | 17.51 | 18.75 | 17.5 | 18.75 | 18.75 | +1.02 (+5.75%) | 4,270,787 |
| 28 Feb 2024 | CNY | 18.86 | 19.07 | 17.73 | 17.73 | 17.73 | -1.07 (-5.69%) | 4,831,194 |
| 27 Feb 2024 | CNY | 18.34 | 18.8 | 18.15 | 18.8 | 18.8 | +0.39 (+2.12%) | 3,242,178 |
| 26 Feb 2024 | CNY | 18.2 | 18.77 | 18.18 | 18.41 | 18.41 | +0.34 (+1.88%) | 4,454,024 |
| 23 Feb 2024 | CNY | 17.81 | 18.13 | 17.68 | 18.07 | 18.07 | +0.21 (+1.18%) | 3,647,652 |
| 22 Feb 2024 | CNY | 17.5 | 17.95 | 17.45 | 17.86 | 17.86 | +0.18 (+1.02%) | 3,739,465 |
| 21 Feb 2024 | CNY | 17.15 | 18.23 | 17.04 | 17.68 | 17.68 | +0.39 (+2.26%) | 4,772,893 |
| 20 Feb 2024 | CNY | 17.3 | 17.34 | 17 | 17.29 | 17.29 | -0.14 (-0.80%) | 3,497,058 |
| 19 Feb 2024 | CNY | 17.57 | 17.95 | 17.24 | 17.43 | 17.43 | -0.08 (-0.46%) | 5,082,423 |
| 8 Feb 2024 | CNY | 17 | 17.64 | 16.79 | 17.51 | 17.51 | +0.72 (+4.29%) | 5,879,869 |
| 7 Feb 2024 | CNY | 15.8 | 16.9 | 15.7 | 16.79 | 16.79 | +1.03 (+6.54%) | 7,257,003 |
| 6 Feb 2024 | CNY | 14.6 | 16.05 | 14.02 | 15.76 | 15.76 | +0.98 (+6.63%) | 6,659,630 |
| 5 Feb 2024 | CNY | 16.08 | 16.08 | 14.41 | 14.78 | 14.78 | -1.46 (-8.99%) | 7,984,664 |
| 2 Feb 2024 | CNY | 16.6 | 17.22 | 15.59 | 16.24 | 16.24 | -0.5 (-2.99%) | 6,743,863 |
| 1 Feb 2024 | CNY | 17.13 | 17.39 | 16.41 | 16.74 | 16.74 | -0.76 (-4.34%) | 7,367,230 |
