| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 22.03 | 22.45 | 21.61 | 21.67 | 21.67 | -0.86 (-3.82%) | 7,799,120 |
| 10 Apr 2024 | CNY | 22.99 | 23.3 | 21.8 | 22.53 | 22.53 | -0.9 (-3.84%) | 10,874,800 |
| 9 Apr 2024 | CNY | 24.01 | 24.5 | 23.31 | 23.43 | 23.43 | -1.39 (-5.60%) | 14,872,734 |
| 8 Apr 2024 | CNY | 22.18 | 24.82 | 22.07 | 24.82 | 24.82 | +2.26 (+10.02%) | 15,048,514 |
| 3 Apr 2024 | CNY | 23.15 | 23.31 | 21.93 | 22.56 | 22.56 | -0.94 (-4%) | 11,171,468 |
| 2 Apr 2024 | CNY | 23.5 | 24.88 | 23.32 | 23.5 | 23.5 | -0.25 (-1.05%) | 15,272,400 |
| 1 Apr 2024 | CNY | 24.5 | 24.9 | 23.6 | 23.75 | 23.75 | -0.75 (-3.06%) | 16,740,390 |
| 29 Mar 2024 | CNY | 26.78 | 26.81 | 24.5 | 24.5 | 24.5 | +0.13 (+0.53%) | 19,459,612 |
| 28 Mar 2024 | CNY | 22.7 | 24.37 | 22.22 | 24.37 | 24.37 | +2.22 (+10.02%) | 16,786,996 |
| 27 Mar 2024 | CNY | 23.71 | 23.71 | 21.98 | 22.15 | 22.15 | -1.44 (-6.10%) | 9,611,945 |
| 26 Mar 2024 | CNY | 22.95 | 23.75 | 22.65 | 23.59 | 23.59 | +0.64 (+2.79%) | 9,135,427 |
| 25 Mar 2024 | CNY | 24.01 | 24.28 | 22.95 | 22.95 | 22.95 | -1.62 (-6.59%) | 10,296,620 |
| 22 Mar 2024 | CNY | 25.16 | 25.16 | 24.32 | 24.57 | 24.57 | -1.39 (-5.35%) | 14,796,437 |
| 21 Mar 2024 | CNY | 24.02 | 26.6 | 23.81 | 25.96 | 25.96 | +1.78 (+7.36%) | 23,369,599 |
| 20 Mar 2024 | CNY | 23.49 | 24.56 | 23.38 | 24.18 | 24.18 | -0.16 (-0.66%) | 16,609,855 |
| 19 Mar 2024 | CNY | 24 | 25.78 | 23.84 | 24.34 | 24.34 | +0.9 (+3.84%) | 27,961,368 |
| 18 Mar 2024 | CNY | 21.39 | 23.44 | 21.36 | 23.44 | 23.44 | +2.13 (+10.00%) | 8,352,142 |
| 15 Mar 2024 | CNY | 20.32 | 21.36 | 20.12 | 21.31 | 21.31 | +0.94 (+4.61%) | 9,343,230 |
| 14 Mar 2024 | CNY | 20.58 | 20.79 | 19.83 | 20.37 | 20.37 | -0.31 (-1.50%) | 8,490,393 |
| 13 Mar 2024 | CNY | 20.27 | 21.78 | 20.1 | 20.68 | 20.68 | +0.01 (+0.05%) | 12,557,159 |
| 12 Mar 2024 | CNY | 19.79 | 20.73 | 19.56 | 20.67 | 20.67 | +0.8 (+4.03%) | 10,077,307 |
| 11 Mar 2024 | CNY | 19.14 | 20.39 | 19.01 | 19.87 | 19.87 | +0.89 (+4.69%) | 8,557,390 |
| 8 Mar 2024 | CNY | 18.72 | 19.01 | 18.46 | 18.98 | 18.98 | +0.28 (+1.50%) | 3,630,707 |
| 7 Mar 2024 | CNY | 19.34 | 19.45 | 18.57 | 18.7 | 18.7 | -0.34 (-1.79%) | 5,034,187 |
| 6 Mar 2024 | CNY | 18.65 | 19.37 | 18.51 | 19.04 | 19.04 | +0.21 (+1.12%) | 4,805,720 |
| 5 Mar 2024 | CNY | 18.85 | 19.28 | 18.65 | 18.83 | 18.83 | -0.16 (-0.84%) | 4,619,702 |
| 4 Mar 2024 | CNY | 19.62 | 19.62 | 18.45 | 18.99 | 18.99 | -0.11 (-0.58%) | 4,820,637 |
| 1 Mar 2024 | CNY | 18.75 | 19.13 | 18.61 | 19.1 | 19.1 | +0.43 (+2.30%) | 4,870,000 |
| 29 Feb 2024 | CNY | 17.7 | 18.68 | 17.69 | 18.67 | 18.67 | +0.89 (+5.01%) | 5,860,700 |
| 28 Feb 2024 | CNY | 19.53 | 20.14 | 17.75 | 17.78 | 17.78 | -1.74 (-8.91%) | 10,213,275 |
