| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 19.68 | 19.8 | 19.12 | 19.6 | 19.6 | +0.18 (+0.93%) | 1,664,398 |
| 28 Mar 2024 | CNY | 18.73 | 19.65 | 18.56 | 19.42 | 19.42 | +0.67 (+3.57%) | 5,348,782 |
| 27 Mar 2024 | CNY | 19.4 | 19.5 | 18.72 | 18.75 | 18.75 | -0.63 (-3.25%) | 4,886,300 |
| 26 Mar 2024 | CNY | 19.85 | 20.1 | 19.2 | 19.38 | 19.38 | -0.5 (-2.52%) | 7,089,800 |
| 25 Mar 2024 | CNY | 19.34 | 20.24 | 19.08 | 19.88 | 19.88 | +0.68 (+3.54%) | 10,947,819 |
| 22 Mar 2024 | CNY | 19.17 | 19.5 | 18.86 | 19.2 | 19.2 | +0.03 (+0.16%) | 7,838,700 |
| 21 Mar 2024 | CNY | 18.59 | 19.25 | 18.5 | 19.17 | 19.17 | +0.65 (+3.51%) | 8,718,297 |
| 20 Mar 2024 | CNY | 18.49 | 18.6 | 18.25 | 18.52 | 18.52 | +0.03 (+0.16%) | 2,896,595 |
| 19 Mar 2024 | CNY | 18.25 | 18.82 | 18.16 | 18.49 | 18.49 | +0.27 (+1.48%) | 6,696,144 |
| 18 Mar 2024 | CNY | 17.92 | 18.25 | 17.88 | 18.22 | 18.22 | +0.4 (+2.24%) | 4,387,981 |
| 15 Mar 2024 | CNY | 17.8 | 17.9 | 17.65 | 17.82 | 17.82 | +0.03 (+0.17%) | 2,794,279 |
| 14 Mar 2024 | CNY | 18.02 | 18.33 | 17.61 | 17.79 | 17.79 | -0.14 (-0.78%) | 4,288,205 |
| 13 Mar 2024 | CNY | 17.99 | 18.12 | 17.86 | 17.93 | 17.93 | -0.17 (-0.94%) | 3,366,630 |
| 12 Mar 2024 | CNY | 18.12 | 18.22 | 17.84 | 18.1 | 18.1 | 0.0 (0.0%) | 3,436,795 |
| 11 Mar 2024 | CNY | 17.84 | 18.19 | 17.73 | 18.1 | 18.1 | +0.16 (+0.89%) | 3,636,020 |
| 8 Mar 2024 | CNY | 17.53 | 18.03 | 17.5 | 17.94 | 17.94 | +0.19 (+1.07%) | 4,574,030 |
| 7 Mar 2024 | CNY | 18.05 | 18.75 | 17.75 | 17.75 | 17.75 | -0.04 (-0.22%) | 8,124,130 |
| 6 Mar 2024 | CNY | 17.5 | 17.97 | 17.42 | 17.79 | 17.79 | +0.29 (+1.66%) | 4,716,400 |
| 5 Mar 2024 | CNY | 17.55 | 17.61 | 17.27 | 17.5 | 17.5 | -0.21 (-1.19%) | 4,212,958 |
| 4 Mar 2024 | CNY | 17.8 | 17.8 | 17.35 | 17.71 | 17.71 | +0.01 (+0.06%) | 6,143,578 |
| 1 Mar 2024 | CNY | 17.4 | 17.82 | 17.3 | 17.7 | 17.7 | +0.4 (+2.31%) | 6,126,646 |
| 29 Feb 2024 | CNY | 16.82 | 17.3 | 16.73 | 17.3 | 17.3 | +0.43 (+2.55%) | 6,220,984 |
| 28 Feb 2024 | CNY | 17.7 | 17.79 | 16.87 | 16.87 | 16.87 | -0.89 (-5.01%) | 8,680,766 |
| 27 Feb 2024 | CNY | 17.7 | 17.87 | 17.35 | 17.76 | 17.76 | -0.12 (-0.67%) | 8,786,334 |
| 26 Feb 2024 | CNY | 18.2 | 18.5 | 17.72 | 17.88 | 17.88 | +0.77 (+4.50%) | 14,169,102 |
| 23 Feb 2024 | CNY | 16.85 | 17.15 | 16.72 | 17.11 | 17.11 | +0.26 (+1.54%) | 5,049,801 |
| 22 Feb 2024 | CNY | 16.66 | 16.99 | 16.57 | 16.85 | 16.85 | +0.02 (+0.12%) | 4,766,416 |
| 21 Feb 2024 | CNY | 16.18 | 16.88 | 16.04 | 16.83 | 16.83 | +0.6 (+3.70%) | 8,150,929 |
| 20 Feb 2024 | CNY | 16.08 | 16.35 | 15.87 | 16.23 | 16.23 | +0.04 (+0.25%) | 5,262,255 |
| 19 Feb 2024 | CNY | 16.4 | 16.46 | 15.9 | 16.19 | 16.19 | +0.1 (+0.62%) | 4,591,086 |
