| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.29 | 20.32 | 19.41 | 19.53 | 19.53 | -0.88 (-4.31%) | 28,765,470 |
| 11 Apr 2024 | CNY | 20.6 | 20.68 | 20.1 | 20.41 | 20.41 | -0.4 (-1.92%) | 21,654,939 |
| 10 Apr 2024 | CNY | 21.21 | 21.3 | 20.57 | 20.81 | 20.81 | -0.2 (-0.95%) | 25,298,602 |
| 9 Apr 2024 | CNY | 20.07 | 21.23 | 20.07 | 21.01 | 21.01 | +0.98 (+4.89%) | 35,192,331 |
| 8 Apr 2024 | CNY | 20.85 | 21.28 | 20 | 20.03 | 20.03 | -0.85 (-4.07%) | 31,105,525 |
| 3 Apr 2024 | CNY | 20.97 | 21.47 | 20.86 | 20.88 | 20.88 | -0.6 (-2.79%) | 33,345,421 |
| 2 Apr 2024 | CNY | 20.84 | 21.82 | 20.61 | 21.48 | 21.48 | +0.89 (+4.32%) | 48,838,953 |
| 1 Apr 2024 | CNY | 20.38 | 20.79 | 20.38 | 20.59 | 20.59 | +0.34 (+1.68%) | 22,905,832 |
| 29 Mar 2024 | CNY | 20.5 | 20.75 | 20 | 20.25 | 20.25 | -0.06 (-0.30%) | 14,368,718 |
| 28 Mar 2024 | CNY | 19.59 | 20.63 | 19.58 | 20.31 | 20.31 | +0.74 (+3.78%) | 24,208,202 |
| 27 Mar 2024 | CNY | 20.4 | 20.5 | 19.57 | 19.57 | 19.57 | -0.83 (-4.07%) | 17,270,299 |
| 26 Mar 2024 | CNY | 19.58 | 20.6 | 19.58 | 20.4 | 20.4 | +0.82 (+4.19%) | 26,219,887 |
| 25 Mar 2024 | CNY | 20.16 | 20.22 | 19.55 | 19.58 | 19.58 | -0.67 (-3.31%) | 17,595,193 |
| 22 Mar 2024 | CNY | 20.9 | 20.92 | 20.16 | 20.25 | 20.25 | -0.71 (-3.39%) | 19,039,169 |
| 21 Mar 2024 | CNY | 21.14 | 21.29 | 20.64 | 20.96 | 20.96 | -0.23 (-1.09%) | 26,579,264 |
| 20 Mar 2024 | CNY | 20.88 | 21.9 | 20.84 | 21.19 | 21.19 | +0.52 (+2.52%) | 33,425,141 |
| 19 Mar 2024 | CNY | 20.9 | 21.3 | 20.65 | 20.67 | 20.67 | -0.08 (-0.39%) | 24,284,549 |
| 18 Mar 2024 | CNY | 20.5 | 20.85 | 20.29 | 20.75 | 20.75 | +0.61 (+3.03%) | 23,898,021 |
| 15 Mar 2024 | CNY | 20.18 | 20.27 | 19.81 | 20.14 | 20.14 | -0.2 (-0.98%) | 18,190,687 |
| 14 Mar 2024 | CNY | 20.64 | 20.96 | 20.18 | 20.34 | 20.34 | -0.41 (-1.98%) | 18,608,313 |
| 13 Mar 2024 | CNY | 20.58 | 21.04 | 20.4 | 20.75 | 20.75 | +0.28 (+1.37%) | 26,100,046 |
| 12 Mar 2024 | CNY | 20.65 | 20.76 | 20.28 | 20.47 | 20.47 | -0.1 (-0.49%) | 24,602,192 |
| 11 Mar 2024 | CNY | 19.47 | 20.88 | 19.45 | 20.57 | 20.57 | +1.36 (+7.08%) | 37,431,258 |
| 8 Mar 2024 | CNY | 19.34 | 19.54 | 19.03 | 19.21 | 19.21 | -0.14 (-0.72%) | 9,790,724 |
| 7 Mar 2024 | CNY | 19.69 | 19.86 | 19.33 | 19.35 | 19.35 | -0.4 (-2.03%) | 9,421,113 |
| 6 Mar 2024 | CNY | 19.21 | 19.98 | 19.17 | 19.75 | 19.75 | +0.33 (+1.70%) | 12,614,331 |
| 5 Mar 2024 | CNY | 19.6 | 19.64 | 19.31 | 19.42 | 19.42 | -0.3 (-1.52%) | 12,796,368 |
| 4 Mar 2024 | CNY | 19.88 | 20.16 | 19.69 | 19.72 | 19.72 | -0.16 (-0.80%) | 11,943,542 |
| 1 Mar 2024 | CNY | 19.76 | 20.06 | 19.6 | 19.88 | 19.88 | +0.09 (+0.45%) | 14,771,306 |
| 29 Feb 2024 | CNY | 19.02 | 19.79 | 19.01 | 19.79 | 19.79 | +0.78 (+4.10%) | 19,580,703 |
