| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 17.89 | 18.38 | 17.89 | 18.2 | 18.2 | +0.39 (+2.19%) | 12,275,902 |
| 1 Apr 2024 | CNY | 17.18 | 17.86 | 17.18 | 17.81 | 17.81 | +0.63 (+3.67%) | 13,467,074 |
| 29 Mar 2024 | CNY | 16.94 | 17.18 | 16.81 | 17.18 | 17.18 | +0.14 (+0.82%) | 2,702,600 |
| 28 Mar 2024 | CNY | 16.9 | 17.35 | 16.67 | 17.04 | 17.04 | +0.2 (+1.19%) | 10,848,616 |
| 27 Mar 2024 | CNY | 17.34 | 17.36 | 16.84 | 16.84 | 16.84 | -0.5 (-2.88%) | 7,839,816 |
| 26 Mar 2024 | CNY | 17.34 | 17.59 | 17.1 | 17.34 | 17.34 | -0.02 (-0.12%) | 9,379,500 |
| 25 Mar 2024 | CNY | 17.69 | 18.03 | 17.3 | 17.36 | 17.36 | -0.33 (-1.87%) | 11,136,589 |
| 22 Mar 2024 | CNY | 18.19 | 18.28 | 17.65 | 17.69 | 17.69 | -0.55 (-3.02%) | 10,259,428 |
| 21 Mar 2024 | CNY | 18.6 | 18.71 | 18.12 | 18.24 | 18.24 | -0.38 (-2.04%) | 8,864,351 |
| 20 Mar 2024 | CNY | 18.58 | 18.75 | 18.35 | 18.62 | 18.62 | +0.16 (+0.87%) | 8,355,488 |
| 19 Mar 2024 | CNY | 18.79 | 18.79 | 18.41 | 18.46 | 18.46 | -0.27 (-1.44%) | 11,197,002 |
| 18 Mar 2024 | CNY | 18.65 | 18.73 | 18.25 | 18.73 | 18.73 | +0.2 (+1.08%) | 12,410,307 |
| 15 Mar 2024 | CNY | 18.36 | 18.53 | 18.1 | 18.53 | 18.53 | +0.09 (+0.49%) | 9,667,022 |
| 14 Mar 2024 | CNY | 18.99 | 19.11 | 18.28 | 18.44 | 18.44 | -0.56 (-2.95%) | 12,076,736 |
| 13 Mar 2024 | CNY | 19.5 | 19.5 | 18.93 | 19 | 19 | -0.5 (-2.56%) | 10,281,689 |
| 12 Mar 2024 | CNY | 19.48 | 19.64 | 19.07 | 19.5 | 19.5 | +0.01 (+0.05%) | 13,034,984 |
| 11 Mar 2024 | CNY | 18.8 | 19.55 | 18.63 | 19.49 | 19.49 | +0.7 (+3.73%) | 12,006,617 |
| 8 Mar 2024 | CNY | 18.89 | 19.12 | 18.4 | 18.79 | 18.79 | -0.13 (-0.69%) | 11,046,584 |
| 7 Mar 2024 | CNY | 19.6 | 19.62 | 18.9 | 18.92 | 18.92 | -0.65 (-3.32%) | 8,527,705 |
| 6 Mar 2024 | CNY | 19.79 | 19.98 | 19.3 | 19.57 | 19.57 | -0.3 (-1.51%) | 8,931,192 |
| 5 Mar 2024 | CNY | 19.76 | 20.1 | 19.64 | 19.87 | 19.87 | 0.0 (0.0%) | 8,700,100 |
| 4 Mar 2024 | CNY | 19.98 | 20.14 | 19.72 | 19.87 | 19.87 | -0.29 (-1.44%) | 7,190,620 |
| 1 Mar 2024 | CNY | 20.37 | 20.47 | 19.94 | 20.16 | 20.16 | -0.21 (-1.03%) | 8,181,520 |
| 29 Feb 2024 | CNY | 19.58 | 20.42 | 19.37 | 20.37 | 20.37 | +0.99 (+5.11%) | 12,067,361 |
| 28 Feb 2024 | CNY | 19.69 | 20.58 | 19.38 | 19.38 | 19.38 | -0.51 (-2.56%) | 17,317,206 |
| 27 Feb 2024 | CNY | 19.12 | 19.9 | 19.01 | 19.89 | 19.89 | +0.55 (+2.84%) | 10,115,537 |
| 26 Feb 2024 | CNY | 18.99 | 19.75 | 18.71 | 19.34 | 19.34 | +0.25 (+1.31%) | 12,175,888 |
| 23 Feb 2024 | CNY | 19.27 | 19.27 | 18.78 | 19.09 | 19.09 | -0.21 (-1.09%) | 12,195,458 |
| 22 Feb 2024 | CNY | 19.2 | 19.36 | 19.09 | 19.3 | 19.3 | +0.03 (+0.16%) | 7,599,914 |
| 21 Feb 2024 | CNY | 19.11 | 19.98 | 18.81 | 19.27 | 19.27 | +0.01 (+0.05%) | 10,881,326 |
