| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 24.58 | 24.88 | 24 | 24.12 | 24.12 | -0.44 (-1.79%) | 2,324,251 |
| 13 Mar 2024 | CNY | 24.73 | 24.75 | 24.27 | 24.56 | 24.56 | -0.32 (-1.29%) | 2,675,320 |
| 12 Mar 2024 | CNY | 24.33 | 25.12 | 23.8 | 24.88 | 24.88 | +0.54 (+2.22%) | 4,445,819 |
| 11 Mar 2024 | CNY | 24.12 | 24.49 | 23.92 | 24.34 | 24.34 | +0.21 (+0.87%) | 1,917,101 |
| 8 Mar 2024 | CNY | 24.25 | 24.52 | 23.93 | 24.13 | 24.13 | -0.11 (-0.45%) | 2,197,268 |
| 7 Mar 2024 | CNY | 25.22 | 25.64 | 24.06 | 24.24 | 24.24 | -0.8 (-3.19%) | 3,388,793 |
| 6 Mar 2024 | CNY | 24.82 | 25.35 | 24.63 | 25.04 | 25.04 | +0.02 (+0.08%) | 2,416,680 |
| 5 Mar 2024 | CNY | 25.62 | 25.63 | 24.68 | 25.02 | 25.02 | -0.82 (-3.17%) | 4,171,621 |
| 4 Mar 2024 | CNY | 25.81 | 26.08 | 25.15 | 25.84 | 25.84 | -0.18 (-0.69%) | 4,879,013 |
| 1 Mar 2024 | CNY | 26.5 | 26.5 | 25.79 | 26.02 | 26.02 | -0.43 (-1.63%) | 4,839,590 |
| 29 Feb 2024 | CNY | 25.6 | 26.69 | 25.41 | 26.45 | 26.45 | +0.77 (+3.00%) | 6,191,288 |
| 28 Feb 2024 | CNY | 26.52 | 28.3 | 25.68 | 25.68 | 25.68 | -1.39 (-5.13%) | 8,882,371 |
| 27 Feb 2024 | CNY | 26.29 | 27.5 | 25.8 | 27.07 | 27.07 | +1.1 (+4.24%) | 7,045,848 |
| 26 Feb 2024 | CNY | 27.05 | 28.66 | 25.68 | 25.97 | 25.97 | +1.03 (+4.13%) | 8,953,977 |
| 23 Feb 2024 | CNY | 24.11 | 25.38 | 24.11 | 24.94 | 24.94 | +0.61 (+2.51%) | 6,019,252 |
| 22 Feb 2024 | CNY | 24.28 | 25.47 | 23.9 | 24.33 | 24.33 | +0.63 (+2.66%) | 6,196,886 |
| 21 Feb 2024 | CNY | 22.68 | 25.93 | 22.35 | 23.7 | 23.7 | +0.7 (+3.04%) | 8,451,300 |
| 20 Feb 2024 | CNY | 22 | 23.63 | 21.81 | 23 | 23 | +0.53 (+2.36%) | 6,041,026 |
| 19 Feb 2024 | CNY | 20.97 | 22.47 | 20.93 | 22.47 | 22.47 | +1.53 (+7.31%) | 6,171,249 |
| 8 Feb 2024 | CNY | 20 | 21.2 | 19.34 | 20.94 | 20.94 | +0.94 (+4.70%) | 4,964,627 |
| 7 Feb 2024 | CNY | 20.88 | 22.1 | 19.8 | 20 | 20 | -1.07 (-5.08%) | 5,805,553 |
| 6 Feb 2024 | CNY | 19.9 | 22.33 | 19.14 | 21.07 | 21.07 | +0.42 (+2.03%) | 5,876,065 |
| 5 Feb 2024 | CNY | 23.2 | 23.25 | 20.58 | 20.65 | 20.65 | -3.48 (-14.42%) | 7,008,494 |
| 2 Feb 2024 | CNY | 23.88 | 24.87 | 22.11 | 24.13 | 24.13 | +0.45 (+1.90%) | 8,558,435 |
| 1 Feb 2024 | CNY | 26.35 | 26.87 | 23.58 | 23.68 | 23.68 | -4.12 (-14.82%) | 10,006,040 |
| 31 Jan 2024 | CNY | 26.33 | 29.24 | 26.02 | 27.8 | 27.8 | +0.3 (+1.09%) | 11,696,000 |
| 30 Jan 2024 | CNY | 27 | 28.47 | 25.86 | 27.5 | 27.5 | -0.63 (-2.24%) | 13,237,660 |
| 29 Jan 2024 | CNY | 33.07 | 33.07 | 28.03 | 28.13 | 28.13 | +0.57 (+2.07%) | 16,223,870 |
| 26 Jan 2024 | CNY | 29 | 29 | 26.94 | 27.56 | 27.56 | -1.62 (-5.55%) | 13,722,540 |
| 25 Jan 2024 | CNY | 24 | 29.18 | 24 | 29.18 | 29.18 | +4.86 (+19.98%) | 14,893,870 |
