| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 22.84 | 23.06 | 22.1 | 22.35 | 22.35 | -0.59 (-2.57%) | 2,515,754 |
| 21 Mar 2024 | CNY | 23.21 | 23.43 | 22.74 | 22.94 | 22.94 | -0.32 (-1.38%) | 2,132,587 |
| 20 Mar 2024 | CNY | 23.2 | 23.49 | 23 | 23.26 | 23.26 | +0.07 (+0.30%) | 1,592,779 |
| 19 Mar 2024 | CNY | 23.5 | 23.64 | 23.18 | 23.19 | 23.19 | -0.29 (-1.24%) | 2,118,505 |
| 18 Mar 2024 | CNY | 23.16 | 23.48 | 23.03 | 23.48 | 23.48 | +0.55 (+2.40%) | 2,611,423 |
| 15 Mar 2024 | CNY | 22.76 | 23.01 | 22.63 | 22.93 | 22.93 | +0.03 (+0.13%) | 2,028,893 |
| 14 Mar 2024 | CNY | 23.07 | 23.23 | 22.52 | 22.9 | 22.9 | -0.17 (-0.74%) | 2,573,825 |
| 13 Mar 2024 | CNY | 23.3 | 23.45 | 22.9 | 23.07 | 23.07 | -0.23 (-0.99%) | 2,939,966 |
| 12 Mar 2024 | CNY | 23.78 | 23.98 | 23.05 | 23.3 | 23.3 | -0.35 (-1.48%) | 4,083,732 |
| 11 Mar 2024 | CNY | 22.6 | 24 | 22.55 | 23.65 | 23.65 | +1.34 (+6.01%) | 4,635,606 |
| 8 Mar 2024 | CNY | 21.98 | 22.58 | 21.7 | 22.31 | 22.31 | +0.45 (+2.06%) | 2,336,518 |
| 7 Mar 2024 | CNY | 22.62 | 22.8 | 21.85 | 21.86 | 21.86 | -0.84 (-3.70%) | 3,185,283 |
| 6 Mar 2024 | CNY | 21.6 | 23.01 | 21.6 | 22.7 | 22.7 | +0.96 (+4.42%) | 3,998,654 |
| 5 Mar 2024 | CNY | 22.51 | 22.52 | 21.65 | 21.74 | 21.74 | -0.75 (-3.33%) | 2,242,624 |
| 4 Mar 2024 | CNY | 22.5 | 22.88 | 22.12 | 22.49 | 22.49 | +0.23 (+1.03%) | 2,436,619 |
| 1 Mar 2024 | CNY | 22.28 | 22.58 | 21.9 | 22.26 | 22.26 | +0.13 (+0.59%) | 2,399,174 |
| 29 Feb 2024 | CNY | 21 | 22.25 | 20.91 | 22.13 | 22.13 | +0.75 (+3.51%) | 2,917,993 |
| 28 Feb 2024 | CNY | 23.53 | 23.89 | 21.38 | 21.38 | 21.38 | -1.26 (-5.57%) | 4,371,208 |
| 27 Feb 2024 | CNY | 22.34 | 22.67 | 22.08 | 22.64 | 22.64 | +0.55 (+2.49%) | 2,313,586 |
| 26 Feb 2024 | CNY | 21.75 | 22.58 | 21.7 | 22.09 | 22.09 | +0.19 (+0.87%) | 2,027,646 |
| 23 Feb 2024 | CNY | 21.58 | 22.53 | 21.4 | 21.9 | 21.9 | +0.82 (+3.89%) | 2,731,260 |
| 22 Feb 2024 | CNY | 20.71 | 21.33 | 20.55 | 21.08 | 21.08 | +0.28 (+1.35%) | 1,431,085 |
| 21 Feb 2024 | CNY | 20.17 | 21.5 | 20.03 | 20.8 | 20.8 | +0.42 (+2.06%) | 2,357,135 |
| 20 Feb 2024 | CNY | 20.83 | 20.9 | 20.11 | 20.38 | 20.38 | -0.54 (-2.58%) | 1,852,814 |
| 19 Feb 2024 | CNY | 20.75 | 21.51 | 20.39 | 20.92 | 20.92 | +0.23 (+1.11%) | 2,826,907 |
| 8 Feb 2024 | CNY | 17.75 | 20.88 | 17.72 | 20.69 | 20.69 | +2.99 (+16.89%) | 4,295,251 |
| 7 Feb 2024 | CNY | 17.9 | 18.35 | 17.31 | 17.7 | 17.7 | -0.2 (-1.12%) | 2,832,399 |
| 6 Feb 2024 | CNY | 17.02 | 18.37 | 15.9 | 17.9 | 17.9 | +0.88 (+5.17%) | 3,254,125 |
| 5 Feb 2024 | CNY | 18.97 | 18.97 | 16.75 | 17.02 | 17.02 | -1.98 (-10.42%) | 3,027,699 |
| 2 Feb 2024 | CNY | 20.61 | 20.99 | 18.35 | 19 | 19 | -1.54 (-7.50%) | 3,432,899 |
