| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 18.7 | 20.05 | 18.5 | 20.05 | 20.05 | +1.82 (+9.98%) | 1,082,100 |
| 16 Apr 2024 | CNY | 20.05 | 20.17 | 18.23 | 18.23 | 18.23 | -2.02 (-9.98%) | 1,813,900 |
| 15 Apr 2024 | CNY | 22.05 | 22.23 | 20.01 | 20.25 | 20.25 | -1.98 (-8.91%) | 1,950,547 |
| 12 Apr 2024 | CNY | 22.16 | 22.57 | 22 | 22.23 | 22.23 | +0.08 (+0.36%) | 740,700 |
| 11 Apr 2024 | CNY | 22.03 | 22.5 | 21.65 | 22.15 | 22.15 | +0.18 (+0.82%) | 875,700 |
| 10 Apr 2024 | CNY | 22.46 | 22.54 | 21.76 | 21.97 | 21.97 | -0.49 (-2.18%) | 802,700 |
| 9 Apr 2024 | CNY | 22.3 | 22.59 | 22.04 | 22.46 | 22.46 | +0.25 (+1.13%) | 619,600 |
| 8 Apr 2024 | CNY | 23.3 | 23.35 | 22.09 | 22.21 | 22.21 | -1.09 (-4.68%) | 987,100 |
| 3 Apr 2024 | CNY | 23.05 | 23.34 | 22.71 | 23.3 | 23.3 | +0.21 (+0.91%) | 677,900 |
| 2 Apr 2024 | CNY | 22.81 | 23.25 | 22.8 | 23.09 | 23.09 | +0.28 (+1.23%) | 823,583 |
| 1 Apr 2024 | CNY | 22.99 | 22.99 | 22.5 | 22.81 | 22.81 | -0.07 (-0.31%) | 1,111,920 |
| 29 Mar 2024 | CNY | 21.83 | 22.88 | 21.83 | 22.88 | 22.88 | +0.87 (+3.95%) | 635,100 |
| 28 Mar 2024 | CNY | 21.45 | 22.23 | 21.4 | 22.01 | 22.01 | +0.5 (+2.32%) | 717,000 |
| 27 Mar 2024 | CNY | 22.04 | 22.15 | 21.5 | 21.51 | 21.51 | -0.54 (-2.45%) | 820,100 |
| 26 Mar 2024 | CNY | 21.99 | 22.11 | 21.6 | 22.05 | 22.05 | +0.12 (+0.55%) | 707,800 |
| 25 Mar 2024 | CNY | 22.45 | 22.68 | 21.93 | 21.93 | 21.93 | -0.45 (-2.01%) | 759,800 |
| 22 Mar 2024 | CNY | 22.8 | 22.93 | 22.05 | 22.38 | 22.38 | -0.45 (-1.97%) | 692,600 |
| 21 Mar 2024 | CNY | 22.71 | 22.99 | 22.46 | 22.83 | 22.83 | +0.13 (+0.57%) | 675,300 |
| 20 Mar 2024 | CNY | 22.35 | 22.7 | 22.3 | 22.7 | 22.7 | +0.24 (+1.07%) | 676,900 |
| 19 Mar 2024 | CNY | 22.22 | 22.57 | 22.14 | 22.46 | 22.46 | +0.22 (+0.99%) | 779,350 |
| 18 Mar 2024 | CNY | 21.72 | 22.35 | 21.71 | 22.24 | 22.24 | +0.61 (+2.82%) | 894,400 |
| 15 Mar 2024 | CNY | 21.4 | 21.8 | 21.04 | 21.63 | 21.63 | +0.32 (+1.50%) | 865,200 |
| 14 Mar 2024 | CNY | 21.51 | 21.6 | 20.93 | 21.31 | 21.31 | -0.21 (-0.98%) | 775,100 |
| 13 Mar 2024 | CNY | 21.38 | 21.6 | 21.16 | 21.52 | 21.52 | +0.22 (+1.03%) | 795,110 |
| 12 Mar 2024 | CNY | 21.19 | 21.34 | 20.83 | 21.3 | 21.3 | +0.15 (+0.71%) | 833,509 |
| 11 Mar 2024 | CNY | 20.61 | 21.28 | 20.42 | 21.15 | 21.15 | +0.55 (+2.67%) | 1,110,900 |
| 8 Mar 2024 | CNY | 20.22 | 20.64 | 20.17 | 20.6 | 20.6 | +0.28 (+1.38%) | 763,300 |
| 7 Mar 2024 | CNY | 20.71 | 20.9 | 20.17 | 20.32 | 20.32 | -0.4 (-1.93%) | 1,234,210 |
| 6 Mar 2024 | CNY | 20.19 | 21.25 | 19.81 | 20.72 | 20.72 | +0.62 (+3.08%) | 1,234,500 |
| 5 Mar 2024 | CNY | 20.55 | 20.6 | 20.04 | 20.1 | 20.1 | -0.51 (-2.47%) | 694,190 |
