| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 24.35 | 24.47 | 23.72 | 23.84 | 23.84 | -0.44 (-1.81%) | 1,350,659 |
| 20 Mar 2024 | CNY | 24.11 | 24.38 | 23.76 | 24.28 | 24.28 | +0.29 (+1.21%) | 1,495,473 |
| 19 Mar 2024 | CNY | 24.17 | 24.5 | 23.9 | 23.99 | 23.99 | -0.15 (-0.62%) | 1,066,975 |
| 18 Mar 2024 | CNY | 23.85 | 24.15 | 23.58 | 24.14 | 24.14 | +0.52 (+2.20%) | 2,138,891 |
| 15 Mar 2024 | CNY | 23.25 | 23.79 | 23.12 | 23.62 | 23.62 | +0.27 (+1.16%) | 1,247,684 |
| 14 Mar 2024 | CNY | 23.78 | 23.96 | 23.09 | 23.35 | 23.35 | -0.61 (-2.55%) | 1,638,363 |
| 13 Mar 2024 | CNY | 24.68 | 24.77 | 23.71 | 23.96 | 23.96 | -0.65 (-2.64%) | 2,370,531 |
| 12 Mar 2024 | CNY | 24.48 | 24.65 | 24.02 | 24.61 | 24.61 | +0.03 (+0.12%) | 1,135,001 |
| 11 Mar 2024 | CNY | 23.94 | 24.65 | 23.72 | 24.58 | 24.58 | +0.64 (+2.67%) | 2,613,328 |
| 8 Mar 2024 | CNY | 23.35 | 24.67 | 23.35 | 23.94 | 23.94 | +0.37 (+1.57%) | 948,378 |
| 7 Mar 2024 | CNY | 24.13 | 24.33 | 23.55 | 23.57 | 23.57 | -0.3 (-1.26%) | 468,899 |
| 6 Mar 2024 | CNY | 24 | 24.07 | 23.4 | 23.87 | 23.87 | +0.16 (+0.67%) | 647,424 |
| 5 Mar 2024 | CNY | 24.2 | 24.2 | 23.53 | 23.71 | 23.71 | -0.71 (-2.91%) | 1,032,570 |
| 4 Mar 2024 | CNY | 25.17 | 25.34 | 23.82 | 24.42 | 24.42 | -0.76 (-3.02%) | 1,634,373 |
| 1 Mar 2024 | CNY | 25.7 | 26 | 24.56 | 25.18 | 25.18 | -0.25 (-0.98%) | 1,818,251 |
| 29 Feb 2024 | CNY | 23.78 | 26.91 | 23.5 | 25.43 | 25.43 | +1.65 (+6.94%) | 2,959,948 |
| 28 Feb 2024 | CNY | 27.6 | 27.67 | 23.74 | 23.78 | 23.78 | -3.13 (-11.63%) | 1,646,392 |
| 27 Feb 2024 | CNY | 26.39 | 27.35 | 26.31 | 26.91 | 26.91 | +0.33 (+1.24%) | 668,831 |
| 26 Feb 2024 | CNY | 27.44 | 28.28 | 26.58 | 26.58 | 26.58 | -0.23 (-0.86%) | 1,070,969 |
| 23 Feb 2024 | CNY | 26.23 | 27.13 | 25.58 | 26.81 | 26.81 | +0.96 (+3.71%) | 964,220 |
| 22 Feb 2024 | CNY | 25.68 | 26.35 | 25 | 25.85 | 25.85 | +0.65 (+2.58%) | 1,082,582 |
| 21 Feb 2024 | CNY | 23.9 | 26.35 | 23.78 | 25.2 | 25.2 | +0.52 (+2.11%) | 1,410,588 |
| 20 Feb 2024 | CNY | 22.36 | 25.93 | 21.86 | 24.68 | 24.68 | +2.4 (+10.77%) | 1,937,627 |
| 19 Feb 2024 | CNY | 22.9 | 24.23 | 21.6 | 22.28 | 22.28 | -0.7 (-3.05%) | 1,569,675 |
| 8 Feb 2024 | CNY | 18.88 | 22.98 | 18.5 | 22.98 | 22.98 | +3.83 (+20%) | 1,967,210 |
| 7 Feb 2024 | CNY | 20.32 | 20.57 | 18.4 | 19.15 | 19.15 | -1.12 (-5.53%) | 1,082,700 |
| 6 Feb 2024 | CNY | 19.52 | 21.42 | 19 | 20.27 | 20.27 | +0.45 (+2.27%) | 1,633,635 |
| 5 Feb 2024 | CNY | 23.44 | 23.44 | 19.51 | 19.82 | 19.82 | -3.64 (-15.52%) | 1,594,890 |
| 2 Feb 2024 | CNY | 24.74 | 24.96 | 21.91 | 23.46 | 23.46 | -1.28 (-5.17%) | 961,596 |
| 1 Feb 2024 | CNY | 25.47 | 25.85 | 24.01 | 24.74 | 24.74 | -0.73 (-2.87%) | 874,744 |
