| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 18.48 | 18.48 | 17.9 | 18.07 | 18.07 | -0.43 (-2.32%) | 4,885,877 |
| 1 Apr 2024 | CNY | 18.52 | 18.71 | 18.25 | 18.5 | 18.5 | 0.0 (0.0%) | 4,852,600 |
| 29 Mar 2024 | CNY | 18.42 | 18.5 | 18.11 | 18.5 | 18.5 | +0.09 (+0.49%) | 2,497,960 |
| 28 Mar 2024 | CNY | 17.64 | 18.49 | 17.57 | 18.41 | 18.41 | +0.83 (+4.72%) | 6,539,540 |
| 27 Mar 2024 | CNY | 17.93 | 18.37 | 17.58 | 17.58 | 17.58 | -0.52 (-2.87%) | 6,456,520 |
| 26 Mar 2024 | CNY | 17.86 | 18.19 | 17.4 | 18.1 | 18.1 | +0.32 (+1.80%) | 6,008,080 |
| 25 Mar 2024 | CNY | 19.6 | 19.71 | 17.55 | 17.78 | 17.78 | -2.18 (-10.92%) | 12,959,446 |
| 22 Mar 2024 | CNY | 19.72 | 20.4 | 19.6 | 19.96 | 19.96 | +0.24 (+1.22%) | 10,202,699 |
| 21 Mar 2024 | CNY | 19.6 | 19.83 | 19.34 | 19.72 | 19.72 | +0.02 (+0.10%) | 5,854,579 |
| 20 Mar 2024 | CNY | 19.69 | 19.77 | 19.26 | 19.7 | 19.7 | +0.1 (+0.51%) | 6,629,890 |
| 19 Mar 2024 | CNY | 20.29 | 20.3 | 19.52 | 19.6 | 19.6 | -0.86 (-4.20%) | 10,214,704 |
| 18 Mar 2024 | CNY | 20.46 | 20.54 | 19.94 | 20.46 | 20.46 | +0.05 (+0.24%) | 8,972,263 |
| 15 Mar 2024 | CNY | 20.51 | 20.65 | 19.89 | 20.41 | 20.41 | -0.33 (-1.59%) | 7,283,500 |
| 14 Mar 2024 | CNY | 20.5 | 21.1 | 19.89 | 20.74 | 20.74 | +0.28 (+1.37%) | 10,437,480 |
| 13 Mar 2024 | CNY | 20.55 | 21.36 | 20.02 | 20.46 | 20.46 | -0.49 (-2.34%) | 12,902,929 |
| 12 Mar 2024 | CNY | 19.6 | 21.21 | 19.3 | 20.95 | 20.95 | +1.1 (+5.54%) | 17,907,484 |
| 11 Mar 2024 | CNY | 19.41 | 19.85 | 19.01 | 19.85 | 19.85 | +0.09 (+0.46%) | 14,046,310 |
| 8 Mar 2024 | CNY | 18.19 | 20.5 | 18.05 | 19.76 | 19.76 | +1.58 (+8.69%) | 21,284,789 |
| 7 Mar 2024 | CNY | 18.74 | 18.94 | 18.02 | 18.18 | 18.18 | -0.6 (-3.19%) | 8,780,130 |
| 6 Mar 2024 | CNY | 17.6 | 18.89 | 17.54 | 18.78 | 18.78 | +0.96 (+5.39%) | 11,882,663 |
| 5 Mar 2024 | CNY | 18.27 | 18.52 | 17.66 | 17.82 | 17.82 | -0.72 (-3.88%) | 8,103,765 |
| 4 Mar 2024 | CNY | 18.6 | 18.92 | 18 | 18.54 | 18.54 | -0.34 (-1.80%) | 10,874,405 |
| 1 Mar 2024 | CNY | 17.88 | 18.89 | 17.67 | 18.88 | 18.88 | +1.04 (+5.83%) | 12,749,986 |
| 29 Feb 2024 | CNY | 17.33 | 18.13 | 17.16 | 17.84 | 17.84 | +0.39 (+2.23%) | 14,977,873 |
| 28 Feb 2024 | CNY | 18.48 | 19.33 | 17.42 | 17.45 | 17.45 | -1.03 (-5.57%) | 12,088,667 |
| 27 Feb 2024 | CNY | 18.1 | 18.64 | 17.84 | 18.48 | 18.48 | +0.43 (+2.38%) | 10,462,640 |
| 26 Feb 2024 | CNY | 18.75 | 19.4 | 17.97 | 18.05 | 18.05 | -0.4 (-2.17%) | 14,797,423 |
| 23 Feb 2024 | CNY | 18.48 | 18.6 | 18.03 | 18.45 | 18.45 | -0.18 (-0.97%) | 9,642,126 |
| 22 Feb 2024 | CNY | 17.56 | 18.64 | 17.45 | 18.63 | 18.63 | +0.87 (+4.90%) | 10,960,362 |
| 21 Feb 2024 | CNY | 17.2 | 18.4 | 17.17 | 17.76 | 17.76 | +0.21 (+1.20%) | 11,698,802 |
