| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 19.25 | 19.73 | 19.13 | 19.65 | 19.65 | +0.53 (+2.77%) | 1,093,037 |
| 15 Mar 2024 | CNY | 18.86 | 19.15 | 18.75 | 19.12 | 19.12 | +0.22 (+1.16%) | 385,154 |
| 14 Mar 2024 | CNY | 19.19 | 19.26 | 18.71 | 18.9 | 18.9 | -0.2 (-1.05%) | 395,211 |
| 13 Mar 2024 | CNY | 19.14 | 19.14 | 18.85 | 19.1 | 19.1 | +0.05 (+0.26%) | 366,991 |
| 12 Mar 2024 | CNY | 18.75 | 19.06 | 18.75 | 19.05 | 19.05 | +0.3 (+1.60%) | 346,757 |
| 11 Mar 2024 | CNY | 18.54 | 18.78 | 18.41 | 18.75 | 18.75 | +0.29 (+1.57%) | 300,687 |
| 8 Mar 2024 | CNY | 18.44 | 18.54 | 18.27 | 18.46 | 18.46 | +0.08 (+0.44%) | 165,912 |
| 7 Mar 2024 | CNY | 18.38 | 18.72 | 18.37 | 18.38 | 18.38 | -0.1 (-0.54%) | 314,758 |
| 6 Mar 2024 | CNY | 18.36 | 18.73 | 18.29 | 18.48 | 18.48 | +0.04 (+0.22%) | 259,387 |
| 5 Mar 2024 | CNY | 18.85 | 18.99 | 18.18 | 18.44 | 18.44 | -0.51 (-2.69%) | 574,348 |
| 4 Mar 2024 | CNY | 19.18 | 19.18 | 18.81 | 18.95 | 18.95 | -0.23 (-1.20%) | 227,389 |
| 1 Mar 2024 | CNY | 19 | 19.28 | 18.87 | 19.18 | 19.18 | +0.18 (+0.95%) | 538,166 |
| 29 Feb 2024 | CNY | 18.55 | 19.04 | 18.44 | 19 | 19 | +0.37 (+1.99%) | 511,652 |
| 28 Feb 2024 | CNY | 19.33 | 20.07 | 18.5 | 18.63 | 18.63 | -0.8 (-4.12%) | 1,217,142 |
| 27 Feb 2024 | CNY | 19.18 | 19.46 | 18.85 | 19.43 | 19.43 | +0.32 (+1.67%) | 791,052 |
| 26 Feb 2024 | CNY | 18.87 | 19.37 | 18.7 | 19.11 | 19.11 | +0.16 (+0.84%) | 900,759 |
| 23 Feb 2024 | CNY | 18.53 | 18.97 | 18.37 | 18.95 | 18.95 | +0.43 (+2.32%) | 739,964 |
| 22 Feb 2024 | CNY | 18.59 | 18.64 | 18.3 | 18.52 | 18.52 | +0.1 (+0.54%) | 702,263 |
| 21 Feb 2024 | CNY | 18.02 | 18.62 | 17.81 | 18.42 | 18.42 | +0.4 (+2.22%) | 608,010 |
| 20 Feb 2024 | CNY | 18.01 | 18.2 | 17.65 | 18.02 | 18.02 | +0.01 (+0.06%) | 227,514 |
| 19 Feb 2024 | CNY | 18.09 | 18.38 | 17.85 | 18.01 | 18.01 | +0.21 (+1.18%) | 600,782 |
| 8 Feb 2024 | CNY | 16.56 | 17.86 | 16.56 | 17.8 | 17.8 | +1.12 (+6.71%) | 713,584 |
| 7 Feb 2024 | CNY | 17.08 | 17.49 | 16.51 | 16.68 | 16.68 | -0.4 (-2.34%) | 456,491 |
| 6 Feb 2024 | CNY | 16.58 | 18.09 | 16.13 | 17.08 | 17.08 | +0.28 (+1.67%) | 522,729 |
| 5 Feb 2024 | CNY | 17.83 | 18.18 | 16.27 | 16.8 | 16.8 | -1.45 (-7.95%) | 546,067 |
| 2 Feb 2024 | CNY | 19.2 | 19.36 | 17.82 | 18.25 | 18.25 | -0.92 (-4.80%) | 440,936 |
| 1 Feb 2024 | CNY | 19.5 | 19.56 | 18.83 | 19.17 | 19.17 | -0.27 (-1.39%) | 345,571 |
| 31 Jan 2024 | CNY | 19.11 | 20.99 | 19.11 | 19.44 | 19.44 | -1.61 (-7.65%) | 763,605 |
| 30 Jan 2024 | CNY | 21.6 | 21.85 | 21.05 | 21.05 | 21.05 | -0.72 (-3.31%) | 448,553 |
| 29 Jan 2024 | CNY | 22.71 | 23.28 | 21.6 | 21.77 | 21.77 | -1.15 (-5.02%) | 568,868 |
