| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 22.71 | 23.66 | 22.24 | 22.29 | 22.29 | -0.7 (-3.04%) | 6,484,119 |
| 22 Mar 2024 | CNY | 23.65 | 24.06 | 22.8 | 22.99 | 22.99 | -0.65 (-2.75%) | 5,600,983 |
| 21 Mar 2024 | CNY | 23.82 | 24.46 | 23.44 | 23.64 | 23.64 | -0.19 (-0.80%) | 6,578,401 |
| 20 Mar 2024 | CNY | 23.54 | 23.89 | 23.17 | 23.83 | 23.83 | +0.28 (+1.19%) | 5,753,641 |
| 19 Mar 2024 | CNY | 23.93 | 24.06 | 23.53 | 23.55 | 23.55 | -0.5 (-2.08%) | 7,213,773 |
| 18 Mar 2024 | CNY | 23.55 | 24.58 | 23.3 | 24.05 | 24.05 | +1.05 (+4.57%) | 12,510,603 |
| 15 Mar 2024 | CNY | 22.37 | 23 | 21.85 | 23 | 23 | +0.74 (+3.32%) | 6,602,267 |
| 14 Mar 2024 | CNY | 22.63 | 23 | 21.87 | 22.26 | 22.26 | -0.51 (-2.24%) | 5,129,825 |
| 13 Mar 2024 | CNY | 22.89 | 23.27 | 22.6 | 22.77 | 22.77 | +0.11 (+0.49%) | 6,314,016 |
| 12 Mar 2024 | CNY | 22.48 | 23.05 | 22.23 | 22.66 | 22.66 | +0.2 (+0.89%) | 5,501,852 |
| 11 Mar 2024 | CNY | 21.93 | 22.76 | 21.48 | 22.46 | 22.46 | +0.58 (+2.65%) | 6,168,388 |
| 8 Mar 2024 | CNY | 21.4 | 21.97 | 21.15 | 21.88 | 21.88 | +0.63 (+2.96%) | 4,082,949 |
| 7 Mar 2024 | CNY | 22.17 | 22.35 | 21.21 | 21.25 | 21.25 | -0.7 (-3.19%) | 5,082,194 |
| 6 Mar 2024 | CNY | 22.32 | 22.5 | 21.52 | 21.95 | 21.95 | -0.51 (-2.27%) | 5,605,604 |
| 5 Mar 2024 | CNY | 22.3 | 23.3 | 22 | 22.46 | 22.46 | -0.07 (-0.31%) | 9,059,032 |
| 4 Mar 2024 | CNY | 22.4 | 22.88 | 21.66 | 22.53 | 22.53 | +0.03 (+0.13%) | 7,755,313 |
| 1 Mar 2024 | CNY | 22.1 | 22.54 | 21.8 | 22.5 | 22.5 | +0.61 (+2.79%) | 6,926,454 |
| 29 Feb 2024 | CNY | 20.66 | 22.05 | 20.66 | 21.89 | 21.89 | +1.37 (+6.68%) | 6,819,097 |
| 28 Feb 2024 | CNY | 22.88 | 23.44 | 20.52 | 20.52 | 20.52 | -2.2 (-9.68%) | 9,843,834 |
| 27 Feb 2024 | CNY | 21.4 | 22.72 | 21.21 | 22.72 | 22.72 | +1.28 (+5.97%) | 7,737,857 |
| 26 Feb 2024 | CNY | 21.06 | 22.12 | 21.03 | 21.44 | 21.44 | -0.2 (-0.92%) | 7,192,027 |
| 23 Feb 2024 | CNY | 21.17 | 21.74 | 20.77 | 21.64 | 21.64 | +0.74 (+3.54%) | 6,316,859 |
| 22 Feb 2024 | CNY | 20.65 | 21.02 | 20.42 | 20.9 | 20.9 | +0.38 (+1.85%) | 5,472,908 |
| 21 Feb 2024 | CNY | 20.14 | 21.18 | 19.97 | 20.52 | 20.52 | +0.15 (+0.74%) | 6,903,118 |
| 20 Feb 2024 | CNY | 20.61 | 20.63 | 19.74 | 20.37 | 20.37 | -0.29 (-1.40%) | 7,290,697 |
| 19 Feb 2024 | CNY | 20.94 | 21.01 | 20 | 20.66 | 20.66 | +0.01 (+0.05%) | 9,197,894 |
| 8 Feb 2024 | CNY | 18.65 | 21.46 | 18.05 | 20.65 | 20.65 | +2.5 (+13.77%) | 10,244,613 |
| 7 Feb 2024 | CNY | 17.63 | 18.7 | 17.4 | 18.15 | 18.15 | +0.65 (+3.71%) | 7,475,307 |
| 6 Feb 2024 | CNY | 16.44 | 17.86 | 15.7 | 17.5 | 17.5 | +1.1 (+6.71%) | 7,200,164 |
| 5 Feb 2024 | CNY | 17.64 | 17.76 | 15.59 | 16.4 | 16.4 | -1.49 (-8.33%) | 8,110,058 |
