| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 19.46 | 20.06 | 19.29 | 20.05 | 20.05 | +0.94 (+4.92%) | 7,995,073 |
| 16 Apr 2024 | CNY | 20.07 | 20.07 | 19.01 | 19.11 | 19.11 | -0.96 (-4.78%) | 9,855,897 |
| 15 Apr 2024 | CNY | 20.6 | 21.05 | 19.86 | 20.07 | 20.07 | -0.51 (-2.48%) | 9,307,304 |
| 12 Apr 2024 | CNY | 20.7 | 21.34 | 20.52 | 20.58 | 20.58 | -0.02 (-0.10%) | 6,927,220 |
| 11 Apr 2024 | CNY | 20.68 | 21.04 | 20.26 | 20.6 | 20.6 | -0.4 (-1.90%) | 7,404,979 |
| 10 Apr 2024 | CNY | 21.6 | 21.71 | 20.75 | 21 | 21 | -0.72 (-3.31%) | 8,376,998 |
| 9 Apr 2024 | CNY | 20.9 | 22.55 | 20.9 | 21.72 | 21.72 | +0.83 (+3.97%) | 13,873,488 |
| 8 Apr 2024 | CNY | 21.73 | 21.73 | 20.8 | 20.89 | 20.89 | -1.01 (-4.61%) | 9,096,139 |
| 3 Apr 2024 | CNY | 22.8 | 22.92 | 21.81 | 21.9 | 21.9 | -0.92 (-4.03%) | 12,666,131 |
| 2 Apr 2024 | CNY | 23.8 | 24.07 | 22.72 | 22.82 | 22.82 | +0.56 (+2.52%) | 23,542,030 |
| 1 Apr 2024 | CNY | 21.08 | 22.28 | 21.01 | 22.26 | 22.26 | +1.4 (+6.71%) | 10,316,586 |
| 29 Mar 2024 | CNY | 20.8 | 21.25 | 20.73 | 20.86 | 20.86 | +0.01 (+0.05%) | 3,311,453 |
| 28 Mar 2024 | CNY | 20.53 | 21.2 | 20.51 | 20.85 | 20.85 | +0.4 (+1.96%) | 7,629,884 |
| 27 Mar 2024 | CNY | 21.69 | 21.69 | 20.35 | 20.45 | 20.45 | -1.19 (-5.50%) | 7,749,584 |
| 26 Mar 2024 | CNY | 21.52 | 22.06 | 21.15 | 21.64 | 21.64 | -0.01 (-0.05%) | 11,119,220 |
| 25 Mar 2024 | CNY | 22.26 | 22.48 | 21.62 | 21.65 | 21.65 | -0.7 (-3.13%) | 8,579,638 |
| 22 Mar 2024 | CNY | 23.1 | 23.1 | 22.11 | 22.35 | 22.35 | -0.93 (-3.99%) | 13,001,002 |
| 21 Mar 2024 | CNY | 22.72 | 23.45 | 22.22 | 23.28 | 23.28 | +0.62 (+2.74%) | 18,157,971 |
| 20 Mar 2024 | CNY | 22.56 | 22.93 | 22.45 | 22.66 | 22.66 | +0.01 (+0.04%) | 8,758,797 |
| 19 Mar 2024 | CNY | 23.08 | 23.08 | 22.6 | 22.65 | 22.65 | -0.44 (-1.91%) | 8,832,616 |
| 18 Mar 2024 | CNY | 22.8 | 23.44 | 22.62 | 23.09 | 23.09 | +0.29 (+1.27%) | 12,256,212 |
| 15 Mar 2024 | CNY | 22.88 | 23.9 | 22.42 | 22.8 | 22.8 | -0.2 (-0.87%) | 13,655,010 |
| 14 Mar 2024 | CNY | 23.24 | 23.29 | 22.4 | 23 | 23 | -0.45 (-1.92%) | 14,720,254 |
| 13 Mar 2024 | CNY | 22.9 | 23.93 | 22.64 | 23.45 | 23.45 | +0.27 (+1.16%) | 19,124,922 |
| 12 Mar 2024 | CNY | 22.02 | 24.5 | 21.94 | 23.18 | 23.18 | +0.91 (+4.09%) | 29,286,752 |
| 11 Mar 2024 | CNY | 22.06 | 22.27 | 21.26 | 22.27 | 22.27 | +0.61 (+2.82%) | 26,133,161 |
| 8 Mar 2024 | CNY | 19.98 | 21.82 | 19.98 | 21.66 | 21.66 | +1.64 (+8.19%) | 24,802,164 |
| 7 Mar 2024 | CNY | 20.81 | 20.96 | 19.98 | 20.02 | 20.02 | -0.93 (-4.44%) | 16,730,260 |
| 6 Mar 2024 | CNY | 19.14 | 21.39 | 19.11 | 20.95 | 20.95 | +1.69 (+8.77%) | 24,395,464 |
| 5 Mar 2024 | CNY | 19.81 | 19.85 | 19.24 | 19.26 | 19.26 | -0.66 (-3.31%) | 7,668,900 |
