| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 24.49 | 24.77 | 24.04 | 24.16 | 24.16 | -0.35 (-1.43%) | 489,363 |
| 21 Mar 2024 | CNY | 25.13 | 25.13 | 24.38 | 24.51 | 24.51 | -0.57 (-2.27%) | 695,450 |
| 20 Mar 2024 | CNY | 25.03 | 25.2 | 24.88 | 25.08 | 25.08 | +0.05 (+0.20%) | 446,066 |
| 19 Mar 2024 | CNY | 25.2 | 25.3 | 24.99 | 25.03 | 25.03 | -0.16 (-0.64%) | 485,289 |
| 18 Mar 2024 | CNY | 25.1 | 25.46 | 24.86 | 25.19 | 25.19 | +0.03 (+0.12%) | 771,944 |
| 15 Mar 2024 | CNY | 24.3 | 25.27 | 24.1 | 25.16 | 25.16 | +0.89 (+3.67%) | 823,055 |
| 14 Mar 2024 | CNY | 24.51 | 25.14 | 24 | 24.27 | 24.27 | -0.4 (-1.62%) | 601,154 |
| 13 Mar 2024 | CNY | 25.26 | 25.51 | 24.52 | 24.67 | 24.67 | -0.58 (-2.30%) | 779,536 |
| 12 Mar 2024 | CNY | 25.5 | 25.74 | 24.93 | 25.25 | 25.25 | -0.12 (-0.47%) | 864,497 |
| 11 Mar 2024 | CNY | 23.68 | 25.97 | 23.65 | 25.37 | 25.37 | +1.86 (+7.91%) | 1,532,910 |
| 8 Mar 2024 | CNY | 23.69 | 23.75 | 23.31 | 23.51 | 23.51 | -0.01 (-0.04%) | 279,362 |
| 7 Mar 2024 | CNY | 23.91 | 24.17 | 23.44 | 23.52 | 23.52 | -0.39 (-1.63%) | 411,214 |
| 6 Mar 2024 | CNY | 23.98 | 24.59 | 23.72 | 23.91 | 23.91 | -0.22 (-0.91%) | 482,480 |
| 5 Mar 2024 | CNY | 24.98 | 24.98 | 23.98 | 24.13 | 24.13 | -0.88 (-3.52%) | 541,618 |
| 4 Mar 2024 | CNY | 25.4 | 25.98 | 24.95 | 25.01 | 25.01 | -0.48 (-1.88%) | 616,070 |
| 1 Mar 2024 | CNY | 25.59 | 26 | 25.3 | 25.49 | 25.49 | -0.01 (-0.04%) | 514,425 |
| 29 Feb 2024 | CNY | 24.61 | 25.7 | 24.61 | 25.5 | 25.5 | +0.52 (+2.08%) | 736,621 |
| 28 Feb 2024 | CNY | 26.08 | 26.88 | 24.98 | 24.98 | 24.98 | -0.89 (-3.44%) | 1,096,207 |
| 27 Feb 2024 | CNY | 25.45 | 25.87 | 25.31 | 25.87 | 25.87 | +0.27 (+1.05%) | 512,603 |
| 26 Feb 2024 | CNY | 25.77 | 25.99 | 25.36 | 25.6 | 25.6 | -0.1 (-0.39%) | 561,738 |
| 23 Feb 2024 | CNY | 25.5 | 25.9 | 25.23 | 25.7 | 25.7 | +0.23 (+0.90%) | 532,723 |
| 22 Feb 2024 | CNY | 24.96 | 25.97 | 24.96 | 25.47 | 25.47 | +0.02 (+0.08%) | 416,673 |
| 21 Feb 2024 | CNY | 25.31 | 26 | 25.03 | 25.45 | 25.45 | +0.14 (+0.55%) | 732,554 |
| 20 Feb 2024 | CNY | 24.99 | 25.45 | 24.7 | 25.31 | 25.31 | +0.32 (+1.28%) | 385,622 |
| 19 Feb 2024 | CNY | 25.12 | 25.94 | 24.65 | 24.99 | 24.99 | -0.13 (-0.52%) | 532,067 |
| 8 Feb 2024 | CNY | 22.64 | 25.38 | 22.64 | 25.12 | 25.12 | +2.24 (+9.79%) | 938,455 |
| 7 Feb 2024 | CNY | 23.04 | 23.7 | 22.7 | 22.88 | 22.88 | -0.22 (-0.95%) | 575,950 |
| 6 Feb 2024 | CNY | 22.2 | 23.71 | 21.41 | 23.1 | 23.1 | +0.9 (+4.05%) | 539,460 |
| 5 Feb 2024 | CNY | 23.11 | 23.52 | 21.4 | 22.2 | 22.2 | -0.93 (-4.02%) | 832,956 |
| 2 Feb 2024 | CNY | 24.35 | 24.7 | 22.62 | 23.13 | 23.13 | -1.3 (-5.32%) | 631,753 |
