| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 19.52 | 19.86 | 19.27 | 19.8 | 19.8 | +0.13 (+0.66%) | 1,135,834 |
| 14 Mar 2024 | CNY | 20.21 | 20.21 | 19.37 | 19.67 | 19.67 | -0.45 (-2.24%) | 1,347,719 |
| 13 Mar 2024 | CNY | 19.77 | 20.35 | 19.68 | 20.12 | 20.12 | +0.4 (+2.03%) | 1,814,267 |
| 12 Mar 2024 | CNY | 19.33 | 19.79 | 19.25 | 19.72 | 19.72 | +0.39 (+2.02%) | 1,705,878 |
| 11 Mar 2024 | CNY | 19.12 | 19.33 | 18.87 | 19.33 | 19.33 | +0.27 (+1.42%) | 1,359,099 |
| 8 Mar 2024 | CNY | 18.8 | 19.15 | 18.7 | 19.06 | 19.06 | +0.22 (+1.17%) | 902,977 |
| 7 Mar 2024 | CNY | 19.32 | 19.49 | 18.73 | 18.84 | 18.84 | -0.3 (-1.57%) | 1,015,016 |
| 6 Mar 2024 | CNY | 18.9 | 19.48 | 18.6 | 19.14 | 19.14 | +0.24 (+1.27%) | 1,242,808 |
| 5 Mar 2024 | CNY | 19.24 | 19.36 | 18.83 | 18.9 | 18.9 | -0.47 (-2.43%) | 1,248,422 |
| 4 Mar 2024 | CNY | 19.72 | 19.72 | 18.91 | 19.37 | 19.37 | -0.17 (-0.87%) | 1,711,334 |
| 1 Mar 2024 | CNY | 19.11 | 19.58 | 19.01 | 19.54 | 19.54 | +0.43 (+2.25%) | 2,179,128 |
| 29 Feb 2024 | CNY | 18.15 | 19.18 | 18.11 | 19.11 | 19.11 | +1.04 (+5.76%) | 2,571,522 |
| 28 Feb 2024 | CNY | 20.3 | 20.58 | 18.07 | 18.07 | 18.07 | -2.19 (-10.81%) | 3,840,685 |
| 27 Feb 2024 | CNY | 19.59 | 20.28 | 19.3 | 20.26 | 20.26 | +0.5 (+2.53%) | 1,877,633 |
| 26 Feb 2024 | CNY | 19.43 | 20.14 | 19.22 | 19.76 | 19.76 | +0.07 (+0.36%) | 2,821,638 |
| 23 Feb 2024 | CNY | 19.21 | 19.76 | 19.13 | 19.69 | 19.69 | +0.49 (+2.55%) | 1,231,695 |
| 22 Feb 2024 | CNY | 18.69 | 19.35 | 18.69 | 19.2 | 19.2 | +0.52 (+2.78%) | 1,608,232 |
| 21 Feb 2024 | CNY | 18.33 | 19.3 | 18.14 | 18.68 | 18.68 | +0.15 (+0.81%) | 1,226,655 |
| 20 Feb 2024 | CNY | 18.29 | 18.72 | 17.84 | 18.53 | 18.53 | +0.16 (+0.87%) | 1,175,640 |
| 19 Feb 2024 | CNY | 17.97 | 18.77 | 17.97 | 18.37 | 18.37 | +0.6 (+3.38%) | 2,562,102 |
| 8 Feb 2024 | CNY | 15.5 | 17.91 | 15.33 | 17.77 | 17.77 | +2.37 (+15.39%) | 3,140,213 |
| 7 Feb 2024 | CNY | 15.84 | 16.1 | 14.98 | 15.4 | 15.4 | -0.51 (-3.21%) | 3,014,548 |
| 6 Feb 2024 | CNY | 14.89 | 16.28 | 14.05 | 15.91 | 15.91 | +0.7 (+4.60%) | 3,232,651 |
| 5 Feb 2024 | CNY | 16.91 | 17.2 | 14.98 | 15.21 | 15.21 | -2.15 (-12.38%) | 3,330,054 |
| 2 Feb 2024 | CNY | 18.49 | 19.17 | 16.71 | 17.36 | 17.36 | -1.39 (-7.41%) | 2,662,253 |
| 1 Feb 2024 | CNY | 19.29 | 19.38 | 18.38 | 18.75 | 18.75 | -0.5 (-2.60%) | 1,699,468 |
| 31 Jan 2024 | CNY | 20.36 | 20.76 | 18.98 | 19.25 | 19.25 | -1.14 (-5.59%) | 2,025,411 |
| 30 Jan 2024 | CNY | 21.46 | 21.46 | 20.39 | 20.39 | 20.39 | -0.99 (-4.63%) | 1,212,456 |
| 29 Jan 2024 | CNY | 22.4 | 22.59 | 21.28 | 21.38 | 21.38 | -0.91 (-4.08%) | 1,280,343 |
| 26 Jan 2024 | CNY | 22.39 | 22.69 | 22.18 | 22.29 | 22.29 | -0.08 (-0.36%) | 1,216,331 |
