| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 17.29 | 17.38 | 16.93 | 17.22 | 17.22 | +0.09 (+0.53%) | 11,674,651 |
| 8 Apr 2024 | CNY | 17.79 | 17.79 | 17.11 | 17.13 | 17.13 | -0.9 (-4.99%) | 19,350,177 |
| 3 Apr 2024 | CNY | 18.71 | 18.8 | 17.93 | 18.03 | 18.03 | -0.64 (-3.43%) | 16,872,958 |
| 2 Apr 2024 | CNY | 19.28 | 19.33 | 18.56 | 18.67 | 18.67 | -0.61 (-3.16%) | 22,089,529 |
| 1 Apr 2024 | CNY | 18.28 | 19.9 | 18.2 | 19.28 | 19.28 | +1.19 (+6.58%) | 37,588,014 |
| 29 Mar 2024 | CNY | 18.3 | 18.34 | 17.7 | 18.09 | 18.09 | -0.34 (-1.84%) | 12,313,369 |
| 28 Mar 2024 | CNY | 17.75 | 18.63 | 17.71 | 18.43 | 18.43 | +0.68 (+3.83%) | 21,555,192 |
| 27 Mar 2024 | CNY | 19.25 | 19.32 | 17.69 | 17.75 | 17.75 | -1.58 (-8.17%) | 28,742,999 |
| 26 Mar 2024 | CNY | 19.68 | 20.09 | 19.11 | 19.33 | 19.33 | -0.57 (-2.86%) | 21,900,385 |
| 25 Mar 2024 | CNY | 20.71 | 21.05 | 19.89 | 19.9 | 19.9 | -0.8 (-3.86%) | 24,920,663 |
| 22 Mar 2024 | CNY | 20.92 | 21.18 | 20.46 | 20.7 | 20.7 | -0.21 (-1.00%) | 23,535,922 |
| 21 Mar 2024 | CNY | 21.29 | 21.45 | 20.75 | 20.91 | 20.91 | -0.38 (-1.78%) | 25,202,571 |
| 20 Mar 2024 | CNY | 20.31 | 21.62 | 20.25 | 21.29 | 21.29 | +0.94 (+4.62%) | 39,718,966 |
| 19 Mar 2024 | CNY | 20.59 | 20.75 | 20.34 | 20.35 | 20.35 | -0.35 (-1.69%) | 21,642,708 |
| 18 Mar 2024 | CNY | 19.78 | 20.83 | 19.66 | 20.7 | 20.7 | +1.04 (+5.29%) | 40,039,644 |
| 15 Mar 2024 | CNY | 19.66 | 19.73 | 19.3 | 19.66 | 19.66 | -0.04 (-0.20%) | 15,423,087 |
| 14 Mar 2024 | CNY | 20.05 | 20.17 | 19.39 | 19.7 | 19.7 | -0.66 (-3.24%) | 26,273,929 |
| 13 Mar 2024 | CNY | 20.09 | 20.88 | 20.09 | 20.36 | 20.36 | +0.43 (+2.16%) | 38,305,226 |
| 12 Mar 2024 | CNY | 20.38 | 20.44 | 19.76 | 19.93 | 19.93 | -0.18 (-0.90%) | 21,443,597 |
| 11 Mar 2024 | CNY | 19.43 | 20.15 | 19.33 | 20.11 | 20.11 | +0.31 (+1.57%) | 20,173,278 |
| 8 Mar 2024 | CNY | 19.17 | 20.03 | 18.91 | 19.8 | 19.8 | +0.64 (+3.34%) | 23,702,284 |
| 7 Mar 2024 | CNY | 19.94 | 20.23 | 19.16 | 19.16 | 19.16 | -0.65 (-3.28%) | 26,384,710 |
| 6 Mar 2024 | CNY | 19.61 | 20.09 | 19.46 | 19.81 | 19.81 | -0.12 (-0.60%) | 23,139,143 |
| 5 Mar 2024 | CNY | 20.19 | 20.49 | 19.78 | 19.93 | 19.93 | -0.71 (-3.44%) | 30,879,513 |
| 4 Mar 2024 | CNY | 21 | 21.02 | 19.94 | 20.64 | 20.64 | -0.11 (-0.53%) | 43,522,896 |
| 1 Mar 2024 | CNY | 19.8 | 20.75 | 19.7 | 20.75 | 20.75 | +0.98 (+4.96%) | 50,075,969 |
| 29 Feb 2024 | CNY | 18.22 | 19.86 | 18.22 | 19.77 | 19.77 | +1.26 (+6.81%) | 35,442,771 |
| 28 Feb 2024 | CNY | 20 | 20.5 | 18.39 | 18.51 | 18.51 | -1.59 (-7.91%) | 47,241,834 |
| 27 Feb 2024 | CNY | 18.79 | 20.25 | 18.75 | 20.1 | 20.1 | +1.12 (+5.90%) | 43,807,316 |
| 26 Feb 2024 | CNY | 18.75 | 19.29 | 18.41 | 18.98 | 18.98 | +0.1 (+0.53%) | 35,654,234 |
