| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 21.88 | 21.88 | 21.25 | 21.56 | 21.56 | -0.27 (-1.24%) | 4,745,595 |
| 1 Apr 2024 | CNY | 21.52 | 21.87 | 21.27 | 21.83 | 21.83 | +0.51 (+2.39%) | 5,184,321 |
| 29 Mar 2024 | CNY | 21.22 | 21.32 | 20.91 | 21.32 | 21.32 | +0.16 (+0.76%) | 2,135,700 |
| 28 Mar 2024 | CNY | 21.21 | 21.58 | 20.94 | 21.16 | 21.16 | +0.26 (+1.24%) | 7,007,813 |
| 27 Mar 2024 | CNY | 21.3 | 21.47 | 20.9 | 20.9 | 20.9 | -0.61 (-2.84%) | 6,569,301 |
| 26 Mar 2024 | CNY | 21.91 | 22.14 | 21.3 | 21.51 | 21.51 | -0.64 (-2.89%) | 8,199,951 |
| 25 Mar 2024 | CNY | 21.76 | 22.77 | 21.75 | 22.15 | 22.15 | -0.05 (-0.23%) | 9,528,711 |
| 22 Mar 2024 | CNY | 22.09 | 22.5 | 21.96 | 22.2 | 22.2 | +0.14 (+0.63%) | 7,880,950 |
| 21 Mar 2024 | CNY | 22.11 | 22.24 | 21.88 | 22.06 | 22.06 | +0.09 (+0.41%) | 6,612,628 |
| 20 Mar 2024 | CNY | 21.85 | 22.19 | 21.66 | 21.97 | 21.97 | +0.09 (+0.41%) | 6,186,000 |
| 19 Mar 2024 | CNY | 21.65 | 22.3 | 21.65 | 21.88 | 21.88 | -0.02 (-0.09%) | 8,201,388 |
| 18 Mar 2024 | CNY | 21.5 | 21.91 | 21.3 | 21.9 | 21.9 | +0.5 (+2.34%) | 11,258,875 |
| 15 Mar 2024 | CNY | 21.11 | 21.46 | 20.89 | 21.4 | 21.4 | +0.31 (+1.47%) | 7,106,209 |
| 14 Mar 2024 | CNY | 20.89 | 21.4 | 20.75 | 21.09 | 21.09 | +0.17 (+0.81%) | 7,620,925 |
| 13 Mar 2024 | CNY | 20.75 | 21.1 | 20.56 | 20.92 | 20.92 | +0.23 (+1.11%) | 6,679,300 |
| 12 Mar 2024 | CNY | 20.98 | 21.18 | 20.42 | 20.69 | 20.69 | -0.06 (-0.29%) | 6,603,131 |
| 11 Mar 2024 | CNY | 20.64 | 20.76 | 20.25 | 20.75 | 20.75 | 0.0 (0.0%) | 5,420,200 |
| 8 Mar 2024 | CNY | 20.34 | 20.92 | 20.34 | 20.75 | 20.75 | +0.4 (+1.97%) | 4,484,572 |
| 7 Mar 2024 | CNY | 20.68 | 21.19 | 20.33 | 20.35 | 20.35 | -0.25 (-1.21%) | 6,414,739 |
| 6 Mar 2024 | CNY | 21.01 | 21.1 | 20.37 | 20.6 | 20.6 | -0.55 (-2.60%) | 8,655,000 |
| 5 Mar 2024 | CNY | 21.19 | 21.5 | 20.91 | 21.15 | 21.15 | -0.27 (-1.26%) | 7,805,280 |
| 4 Mar 2024 | CNY | 21.06 | 21.7 | 20.72 | 21.42 | 21.42 | +0.43 (+2.05%) | 10,557,824 |
| 1 Mar 2024 | CNY | 21.1 | 21.29 | 20.81 | 20.99 | 20.99 | -0.16 (-0.76%) | 7,218,168 |
| 29 Feb 2024 | CNY | 19.56 | 21.29 | 19.56 | 21.15 | 21.15 | +1.31 (+6.60%) | 13,445,847 |
| 28 Feb 2024 | CNY | 20.95 | 20.96 | 19.81 | 19.84 | 19.84 | -0.84 (-4.06%) | 11,266,798 |
| 27 Feb 2024 | CNY | 20.01 | 20.69 | 19.82 | 20.68 | 20.68 | +0.67 (+3.35%) | 9,425,362 |
| 26 Feb 2024 | CNY | 19.89 | 20.34 | 19.8 | 20.01 | 20.01 | 0.0 (0.0%) | 6,995,796 |
| 23 Feb 2024 | CNY | 20.23 | 20.29 | 19.52 | 20.01 | 20.01 | 0.0 (0.0%) | 8,836,352 |
| 22 Feb 2024 | CNY | 19.87 | 20.26 | 19.6 | 20.01 | 20.01 | +0.23 (+1.16%) | 7,954,661 |
| 21 Feb 2024 | CNY | 19.51 | 20.35 | 19.42 | 19.78 | 19.78 | +0.06 (+0.30%) | 7,786,251 |
