| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 28.19 | 30.29 | 27.36 | 28.75 | 28.75 | +0.46 (+1.63%) | 10,787,660 |
| 11 Apr 2024 | CNY | 24.72 | 28.29 | 24.72 | 28.29 | 28.29 | +2.57 (+9.99%) | 5,695,170 |
| 10 Apr 2024 | CNY | 24.96 | 25.72 | 23.91 | 25.72 | 25.72 | +0.58 (+2.31%) | 5,824,140 |
| 9 Apr 2024 | CNY | 25.01 | 25.9 | 24.67 | 25.14 | 25.14 | -1.01 (-3.86%) | 5,729,530 |
| 8 Apr 2024 | CNY | 28.08 | 28.44 | 26.15 | 26.15 | 26.15 | -2.9 (-9.98%) | 6,867,000 |
| 3 Apr 2024 | CNY | 27.21 | 29.18 | 26.88 | 29.05 | 29.05 | +1.25 (+4.50%) | 7,455,650 |
| 2 Apr 2024 | CNY | 29.15 | 31 | 27.78 | 27.8 | 27.8 | -1.71 (-5.79%) | 10,971,500 |
| 1 Apr 2024 | CNY | 27.53 | 29.97 | 27.11 | 29.51 | 29.51 | +1.77 (+6.38%) | 10,939,390 |
| 29 Mar 2024 | CNY | 26.27 | 28.99 | 26.18 | 27.74 | 27.74 | +0.75 (+2.78%) | 10,334,990 |
| 28 Mar 2024 | CNY | 25.01 | 27.85 | 24.66 | 26.99 | 26.99 | +0.96 (+3.69%) | 8,736,150 |
| 27 Mar 2024 | CNY | 25.85 | 28.49 | 25.11 | 26.03 | 26.03 | -0.41 (-1.55%) | 11,786,970 |
| 26 Mar 2024 | CNY | 24.35 | 26.44 | 24.15 | 26.44 | 26.44 | +2.4 (+9.98%) | 8,378,100 |
| 25 Mar 2024 | CNY | 25.99 | 25.99 | 24.04 | 24.04 | 24.04 | -2.67 (-10.00%) | 8,805,040 |
| 22 Mar 2024 | CNY | 24.25 | 26.71 | 23.44 | 26.71 | 26.71 | +2.43 (+10.01%) | 9,244,580 |
| 21 Mar 2024 | CNY | 24.7 | 25.15 | 23.73 | 24.28 | 24.28 | -0.38 (-1.54%) | 8,008,990 |
| 20 Mar 2024 | CNY | 22.41 | 24.66 | 22.21 | 24.66 | 24.66 | +2.24 (+9.99%) | 3,323,760 |
| 19 Mar 2024 | CNY | 22.07 | 22.53 | 22 | 22.42 | 22.42 | +0.34 (+1.54%) | 1,293,120 |
| 18 Mar 2024 | CNY | 21.68 | 22.12 | 21.43 | 22.08 | 22.08 | +0.57 (+2.65%) | 1,685,500 |
| 15 Mar 2024 | CNY | 21.08 | 21.53 | 20.88 | 21.51 | 21.51 | +0.43 (+2.04%) | 1,216,200 |
| 14 Mar 2024 | CNY | 21.33 | 21.4 | 20.73 | 21.08 | 21.08 | -0.04 (-0.19%) | 1,082,200 |
| 13 Mar 2024 | CNY | 21.2 | 21.42 | 20.97 | 21.12 | 21.12 | -0.23 (-1.08%) | 1,352,500 |
| 12 Mar 2024 | CNY | 20.73 | 21.35 | 20.68 | 21.35 | 21.35 | +0.61 (+2.94%) | 1,526,990 |
| 11 Mar 2024 | CNY | 20.78 | 20.83 | 20.43 | 20.74 | 20.74 | +0.29 (+1.42%) | 1,178,790 |
| 8 Mar 2024 | CNY | 20.12 | 20.48 | 19.83 | 20.45 | 20.45 | +0.35 (+1.74%) | 980,100 |
| 7 Mar 2024 | CNY | 20.24 | 20.67 | 20.02 | 20.1 | 20.1 | -0.14 (-0.69%) | 1,071,100 |
| 6 Mar 2024 | CNY | 20.03 | 20.4 | 19.82 | 20.24 | 20.24 | +0.09 (+0.45%) | 1,016,700 |
| 5 Mar 2024 | CNY | 20.85 | 20.85 | 20.03 | 20.15 | 20.15 | -0.7 (-3.36%) | 1,373,000 |
| 4 Mar 2024 | CNY | 20.5 | 20.92 | 20.28 | 20.85 | 20.85 | +0.31 (+1.51%) | 1,239,500 |
| 1 Mar 2024 | CNY | 20.69 | 20.69 | 20.03 | 20.54 | 20.54 | +0.44 (+2.19%) | 1,265,600 |
| 29 Feb 2024 | CNY | 19.22 | 20.2 | 19.12 | 20.1 | 20.1 | +0.59 (+3.02%) | 1,715,100 |
