| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 27.55 | 27.7 | 26.67 | 27 | 27 | -0.05 (-0.18%) | 843,138 |
| 13 Mar 2024 | CNY | 27.5 | 27.9 | 26.83 | 27.05 | 27.05 | -0.45 (-1.64%) | 1,219,420 |
| 12 Mar 2024 | CNY | 27.05 | 28.5 | 27.05 | 27.5 | 27.5 | +0.45 (+1.66%) | 1,417,501 |
| 11 Mar 2024 | CNY | 26.26 | 27.3 | 26.01 | 27.05 | 27.05 | +0.79 (+3.01%) | 1,224,070 |
| 8 Mar 2024 | CNY | 25.72 | 26.49 | 25.54 | 26.26 | 26.26 | +0.41 (+1.59%) | 758,031 |
| 7 Mar 2024 | CNY | 25.8 | 26.65 | 25.52 | 25.85 | 25.85 | +0.2 (+0.78%) | 1,412,323 |
| 6 Mar 2024 | CNY | 25.39 | 25.81 | 24.88 | 25.65 | 25.65 | +0.25 (+0.98%) | 1,064,920 |
| 5 Mar 2024 | CNY | 25.32 | 26.08 | 24.66 | 25.4 | 25.4 | -0.47 (-1.82%) | 1,825,009 |
| 4 Mar 2024 | CNY | 25.03 | 26.12 | 25.03 | 25.87 | 25.87 | +0.56 (+2.21%) | 2,066,458 |
| 1 Mar 2024 | CNY | 25.75 | 26.33 | 24.9 | 25.31 | 25.31 | -0.44 (-1.71%) | 2,250,032 |
| 29 Feb 2024 | CNY | 24.53 | 25.87 | 24.35 | 25.75 | 25.75 | +1.23 (+5.02%) | 2,502,458 |
| 28 Feb 2024 | CNY | 26.2 | 27.04 | 24.5 | 24.52 | 24.52 | -1.59 (-6.09%) | 4,038,482 |
| 27 Feb 2024 | CNY | 25.6 | 26.15 | 25.16 | 26.11 | 26.11 | +0.51 (+1.99%) | 2,465,004 |
| 26 Feb 2024 | CNY | 24.95 | 26.96 | 24.1 | 25.6 | 25.6 | +1.43 (+5.92%) | 3,206,336 |
| 23 Feb 2024 | CNY | 23.07 | 24.75 | 22.53 | 24.17 | 24.17 | +1.12 (+4.86%) | 2,830,404 |
| 22 Feb 2024 | CNY | 22.02 | 23.11 | 22.02 | 23.05 | 23.05 | +0.75 (+3.36%) | 2,588,223 |
| 21 Feb 2024 | CNY | 21.4 | 23.22 | 21.2 | 22.3 | 22.3 | +0.49 (+2.25%) | 2,699,486 |
| 20 Feb 2024 | CNY | 21.14 | 22.44 | 20.71 | 21.81 | 21.81 | +0.52 (+2.44%) | 3,148,587 |
| 19 Feb 2024 | CNY | 20.7 | 23.09 | 20.2 | 21.29 | 21.29 | +1.08 (+5.34%) | 5,529,957 |
| 8 Feb 2024 | CNY | 16.36 | 20.21 | 16.08 | 20.21 | 20.21 | +3.37 (+20.01%) | 4,329,449 |
| 7 Feb 2024 | CNY | 17.69 | 18 | 16.19 | 16.84 | 16.84 | -0.65 (-3.72%) | 3,674,442 |
| 6 Feb 2024 | CNY | 17.65 | 18.41 | 15.87 | 17.49 | 17.49 | -0.16 (-0.91%) | 5,015,209 |
| 5 Feb 2024 | CNY | 20 | 20.16 | 17.01 | 17.65 | 17.65 | -2.4 (-11.97%) | 2,868,977 |
| 2 Feb 2024 | CNY | 22.24 | 22.24 | 19.38 | 20.05 | 20.05 | -2.12 (-9.56%) | 2,638,891 |
| 1 Feb 2024 | CNY | 21.74 | 22.66 | 21.14 | 22.17 | 22.17 | +0.42 (+1.93%) | 2,316,514 |
| 31 Jan 2024 | CNY | 22.89 | 23.25 | 21.68 | 21.75 | 21.75 | -1.07 (-4.69%) | 1,927,867 |
| 30 Jan 2024 | CNY | 24.45 | 24.45 | 22.76 | 22.82 | 22.82 | -1.29 (-5.35%) | 1,702,296 |
| 29 Jan 2024 | CNY | 25 | 25.2 | 24 | 24.11 | 24.11 | -1.54 (-6.00%) | 1,810,647 |
| 26 Jan 2024 | CNY | 25.9 | 26.5 | 25.4 | 25.65 | 25.65 | -0.25 (-0.97%) | 1,202,982 |
| 25 Jan 2024 | CNY | 24.7 | 26.2 | 24.23 | 25.9 | 25.9 | +1.2 (+4.86%) | 1,214,291 |
