| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 20.08 | 20.14 | 19.53 | 19.71 | 19.71 | -0.57 (-2.81%) | 12,208,502 |
| 1 Apr 2024 | CNY | 19.8 | 20.88 | 19.73 | 20.28 | 20.28 | +0.94 (+4.86%) | 16,260,905 |
| 29 Mar 2024 | CNY | 19.44 | 19.44 | 18.95 | 19.34 | 19.34 | -0.15 (-0.77%) | 5,445,906 |
| 28 Mar 2024 | CNY | 18.87 | 19.7 | 18.7 | 19.49 | 19.49 | +0.76 (+4.06%) | 13,958,083 |
| 27 Mar 2024 | CNY | 19.89 | 19.9 | 18.72 | 18.73 | 18.73 | -1.08 (-5.45%) | 12,860,918 |
| 26 Mar 2024 | CNY | 20.09 | 20.5 | 19.67 | 19.81 | 19.81 | -0.41 (-2.03%) | 14,221,422 |
| 25 Mar 2024 | CNY | 20.8 | 21.16 | 20.2 | 20.22 | 20.22 | -0.73 (-3.48%) | 15,857,569 |
| 22 Mar 2024 | CNY | 21.12 | 21.23 | 20.63 | 20.95 | 20.95 | -0.22 (-1.04%) | 15,020,123 |
| 21 Mar 2024 | CNY | 21.53 | 21.55 | 21.09 | 21.17 | 21.17 | -0.24 (-1.12%) | 16,278,289 |
| 20 Mar 2024 | CNY | 21 | 21.68 | 20.87 | 21.41 | 21.41 | +0.4 (+1.90%) | 27,831,757 |
| 19 Mar 2024 | CNY | 20.92 | 21.62 | 20.63 | 21.01 | 21.01 | +0.09 (+0.43%) | 28,178,471 |
| 18 Mar 2024 | CNY | 20.75 | 20.98 | 20.55 | 20.92 | 20.92 | +0.3 (+1.45%) | 14,324,747 |
| 15 Mar 2024 | CNY | 20.54 | 20.68 | 20.15 | 20.62 | 20.62 | 0.0 (0.0%) | 12,254,582 |
| 14 Mar 2024 | CNY | 20.76 | 20.98 | 20.24 | 20.62 | 20.62 | -0.41 (-1.95%) | 16,880,640 |
| 13 Mar 2024 | CNY | 20.73 | 21.41 | 20.72 | 21.03 | 21.03 | +0.32 (+1.55%) | 20,993,706 |
| 12 Mar 2024 | CNY | 20.79 | 21 | 20.48 | 20.71 | 20.71 | +0.02 (+0.10%) | 12,229,090 |
| 11 Mar 2024 | CNY | 20.21 | 20.71 | 20.16 | 20.69 | 20.69 | +0.3 (+1.47%) | 10,177,692 |
| 8 Mar 2024 | CNY | 20.24 | 20.48 | 20 | 20.39 | 20.39 | +0.21 (+1.04%) | 11,356,331 |
| 7 Mar 2024 | CNY | 20.9 | 21.06 | 20.18 | 20.18 | 20.18 | -0.67 (-3.21%) | 13,428,500 |
| 6 Mar 2024 | CNY | 20.75 | 21.2 | 20.48 | 20.85 | 20.85 | -0.11 (-0.52%) | 14,780,063 |
| 5 Mar 2024 | CNY | 21.1 | 21.33 | 20.76 | 20.96 | 20.96 | -0.33 (-1.55%) | 18,627,319 |
| 4 Mar 2024 | CNY | 21.05 | 21.62 | 20.8 | 21.29 | 21.29 | +0.27 (+1.28%) | 23,974,766 |
| 1 Mar 2024 | CNY | 20.38 | 21.1 | 20.37 | 21.02 | 21.02 | +0.69 (+3.39%) | 21,812,819 |
| 29 Feb 2024 | CNY | 19.19 | 20.43 | 19.17 | 20.33 | 20.33 | +0.9 (+4.63%) | 26,072,788 |
| 28 Feb 2024 | CNY | 20.98 | 21.24 | 19.4 | 19.43 | 19.43 | -1.5 (-7.17%) | 31,660,358 |
| 27 Feb 2024 | CNY | 19.99 | 20.96 | 19.69 | 20.93 | 20.93 | +1.27 (+6.46%) | 29,613,438 |
| 26 Feb 2024 | CNY | 19.49 | 19.92 | 19.33 | 19.66 | 19.66 | +0.08 (+0.41%) | 18,647,790 |
| 23 Feb 2024 | CNY | 19.77 | 19.77 | 19.19 | 19.58 | 19.58 | +0.04 (+0.20%) | 18,797,121 |
| 22 Feb 2024 | CNY | 19.61 | 19.98 | 19.24 | 19.54 | 19.54 | +0.33 (+1.72%) | 23,032,588 |
| 21 Feb 2024 | CNY | 18.6 | 19.54 | 18.48 | 19.21 | 19.21 | +0.37 (+1.96%) | 19,924,968 |
