| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.85 | 19.1 | 18.05 | 18.22 | 18.22 | -0.78 (-4.11%) | 7,891,240 |
| 11 Apr 2024 | CNY | 19.49 | 19.58 | 18.71 | 19 | 19 | -0.74 (-3.75%) | 12,359,140 |
| 10 Apr 2024 | CNY | 19.45 | 20.63 | 19.4 | 19.74 | 19.74 | +0.99 (+5.28%) | 17,704,360 |
| 9 Apr 2024 | CNY | 18.46 | 18.85 | 18.22 | 18.75 | 18.75 | +0.36 (+1.96%) | 3,731,720 |
| 8 Apr 2024 | CNY | 19.3 | 19.4 | 18.37 | 18.39 | 18.39 | -0.97 (-5.01%) | 5,534,760 |
| 3 Apr 2024 | CNY | 20.02 | 20.19 | 19.3 | 19.36 | 19.36 | -0.83 (-4.11%) | 6,363,550 |
| 2 Apr 2024 | CNY | 20.06 | 20.63 | 19.28 | 20.19 | 20.19 | +0.33 (+1.66%) | 9,859,920 |
| 1 Apr 2024 | CNY | 19.63 | 20.07 | 19.62 | 19.86 | 19.86 | +0.37 (+1.90%) | 6,143,300 |
| 29 Mar 2024 | CNY | 19.25 | 19.65 | 18.97 | 19.49 | 19.49 | +0.18 (+0.93%) | 5,499,350 |
| 28 Mar 2024 | CNY | 18.74 | 19.66 | 18.6 | 19.31 | 19.31 | +0.58 (+3.10%) | 6,736,260 |
| 27 Mar 2024 | CNY | 19.95 | 19.95 | 18.7 | 18.73 | 18.73 | -1.51 (-7.46%) | 7,221,050 |
| 26 Mar 2024 | CNY | 19.79 | 20.6 | 18.89 | 20.24 | 20.24 | +0.44 (+2.22%) | 9,870,290 |
| 25 Mar 2024 | CNY | 21 | 21 | 19.76 | 19.8 | 19.8 | -1.36 (-6.43%) | 9,624,220 |
| 22 Mar 2024 | CNY | 21.46 | 21.53 | 21 | 21.16 | 21.16 | -0.74 (-3.38%) | 13,701,990 |
| 21 Mar 2024 | CNY | 21.2 | 21.93 | 20.72 | 21.9 | 21.9 | +0.86 (+4.09%) | 25,623,720 |
| 20 Mar 2024 | CNY | 20.88 | 21.25 | 20.7 | 21.04 | 21.04 | -0.26 (-1.22%) | 19,360,270 |
| 19 Mar 2024 | CNY | 19.76 | 21.74 | 19.53 | 21.3 | 21.3 | +1.54 (+7.79%) | 32,651,600 |
| 18 Mar 2024 | CNY | 19.47 | 19.88 | 19.31 | 19.76 | 19.76 | +0.41 (+2.12%) | 9,737,150 |
| 15 Mar 2024 | CNY | 18.88 | 19.35 | 18.83 | 19.35 | 19.35 | +0.29 (+1.52%) | 8,162,330 |
| 14 Mar 2024 | CNY | 19.18 | 19.45 | 18.65 | 19.06 | 19.06 | -0.05 (-0.26%) | 6,431,900 |
| 13 Mar 2024 | CNY | 19.25 | 19.35 | 19 | 19.11 | 19.11 | -0.16 (-0.83%) | 6,332,770 |
| 12 Mar 2024 | CNY | 18.98 | 19.33 | 18.83 | 19.27 | 19.27 | +0.36 (+1.90%) | 8,545,840 |
| 11 Mar 2024 | CNY | 18.75 | 18.91 | 18.44 | 18.91 | 18.91 | -0.09 (-0.47%) | 5,796,500 |
| 8 Mar 2024 | CNY | 18.81 | 19.06 | 18.51 | 19 | 19 | +0.14 (+0.74%) | 6,509,730 |
| 7 Mar 2024 | CNY | 19.7 | 19.93 | 18.81 | 18.86 | 18.86 | -0.38 (-1.98%) | 12,354,340 |
| 6 Mar 2024 | CNY | 18.58 | 19.28 | 18.48 | 19.24 | 19.24 | +0.66 (+3.55%) | 12,844,740 |
| 5 Mar 2024 | CNY | 18.64 | 18.94 | 18.34 | 18.58 | 18.58 | -0.44 (-2.31%) | 6,943,760 |
| 4 Mar 2024 | CNY | 19.37 | 19.37 | 18.41 | 19.02 | 19.02 | -0.03 (-0.16%) | 9,390,330 |
| 1 Mar 2024 | CNY | 18.52 | 19.57 | 18.26 | 19.05 | 19.05 | +0.54 (+2.92%) | 12,737,270 |
| 29 Feb 2024 | CNY | 17.03 | 18.57 | 17.02 | 18.51 | 18.51 | +0.78 (+4.40%) | 13,440,780 |
