| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 27.41 | 28.79 | 25.98 | 26.09 | 26.09 | -0.11 (-0.42%) | 11,566,270 |
| 20 Mar 2024 | CNY | 24.45 | 26.35 | 24.38 | 26.2 | 26.2 | +1.75 (+7.16%) | 7,098,898 |
| 19 Mar 2024 | CNY | 24.11 | 24.78 | 24.08 | 24.45 | 24.45 | +0.25 (+1.03%) | 3,154,142 |
| 18 Mar 2024 | CNY | 23.53 | 24.2 | 23.24 | 24.2 | 24.2 | +0.77 (+3.29%) | 2,753,906 |
| 15 Mar 2024 | CNY | 23.34 | 23.47 | 22.7 | 23.43 | 23.43 | +0.01 (+0.04%) | 2,350,567 |
| 14 Mar 2024 | CNY | 24.35 | 24.35 | 22.89 | 23.42 | 23.42 | -0.68 (-2.82%) | 2,488,473 |
| 13 Mar 2024 | CNY | 23.9 | 24.76 | 23.71 | 24.1 | 24.1 | +0.33 (+1.39%) | 4,520,974 |
| 12 Mar 2024 | CNY | 23.5 | 23.89 | 23.19 | 23.77 | 23.77 | +0.33 (+1.41%) | 2,725,105 |
| 11 Mar 2024 | CNY | 22.84 | 23.48 | 22.59 | 23.44 | 23.44 | +0.59 (+2.58%) | 2,223,206 |
| 8 Mar 2024 | CNY | 22.52 | 23.1 | 22.16 | 22.85 | 22.85 | -0.25 (-1.08%) | 3,948,312 |
| 7 Mar 2024 | CNY | 23.24 | 24.85 | 22.6 | 23.1 | 23.1 | -0.1 (-0.43%) | 5,492,867 |
| 6 Mar 2024 | CNY | 23.22 | 23.54 | 22.51 | 23.2 | 23.2 | +0.03 (+0.13%) | 2,062,771 |
| 5 Mar 2024 | CNY | 23.72 | 24.02 | 22.92 | 23.17 | 23.17 | -0.77 (-3.22%) | 3,518,911 |
| 4 Mar 2024 | CNY | 24.39 | 25.27 | 23.54 | 23.94 | 23.94 | -0.41 (-1.68%) | 3,196,604 |
| 1 Mar 2024 | CNY | 23.56 | 24.7 | 23.46 | 24.35 | 24.35 | +0.91 (+3.88%) | 3,237,521 |
| 29 Feb 2024 | CNY | 22.51 | 23.78 | 22.42 | 23.44 | 23.44 | +0.64 (+2.81%) | 3,619,426 |
| 28 Feb 2024 | CNY | 25.57 | 26.1 | 22.8 | 22.8 | 22.8 | -2.7 (-10.59%) | 5,154,492 |
| 27 Feb 2024 | CNY | 24.5 | 25.57 | 24.36 | 25.5 | 25.5 | +0.74 (+2.99%) | 3,204,212 |
| 26 Feb 2024 | CNY | 24.69 | 25.39 | 24.14 | 24.76 | 24.76 | +0.08 (+0.32%) | 2,829,548 |
| 23 Feb 2024 | CNY | 24.13 | 24.92 | 23.63 | 24.68 | 24.68 | +0.6 (+2.49%) | 3,797,990 |
| 22 Feb 2024 | CNY | 23.1 | 24.4 | 23 | 24.08 | 24.08 | +0.97 (+4.20%) | 3,671,747 |
| 21 Feb 2024 | CNY | 22.32 | 24.45 | 22.08 | 23.11 | 23.11 | +0.53 (+2.35%) | 3,677,631 |
| 20 Feb 2024 | CNY | 23.18 | 23.6 | 21.92 | 22.58 | 22.58 | -0.39 (-1.70%) | 3,290,486 |
| 19 Feb 2024 | CNY | 22.65 | 24.24 | 22.05 | 22.97 | 22.97 | +0.98 (+4.46%) | 5,548,953 |
| 8 Feb 2024 | CNY | 18.41 | 22.15 | 18.17 | 21.99 | 21.99 | +3.43 (+18.48%) | 6,371,421 |
| 7 Feb 2024 | CNY | 18.25 | 18.91 | 17.55 | 18.56 | 18.56 | -0.08 (-0.43%) | 5,630,084 |
| 6 Feb 2024 | CNY | 17.67 | 18.87 | 16.36 | 18.64 | 18.64 | +0.96 (+5.43%) | 8,031,588 |
| 5 Feb 2024 | CNY | 20 | 20.26 | 17.06 | 17.68 | 17.68 | -2.72 (-13.33%) | 6,262,908 |
| 2 Feb 2024 | CNY | 21.76 | 22.06 | 19.5 | 20.4 | 20.4 | -1.21 (-5.60%) | 4,527,156 |
| 1 Feb 2024 | CNY | 21.94 | 22.28 | 21.15 | 21.61 | 21.61 | 0.0 (0.0%) | 4,564,392 |
