| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 18.21 | 19.04 | 18.21 | 18.65 | 18.65 | +0.32 (+1.75%) | 38,351,937 |
| 15 Apr 2024 | CNY | 18.12 | 18.38 | 17.93 | 18.33 | 18.33 | +0.21 (+1.16%) | 28,036,498 |
| 12 Apr 2024 | CNY | 18.48 | 18.74 | 18.08 | 18.12 | 18.12 | -0.36 (-1.95%) | 34,234,911 |
| 11 Apr 2024 | CNY | 18.66 | 18.92 | 18.35 | 18.48 | 18.48 | -0.38 (-2.01%) | 31,067,268 |
| 10 Apr 2024 | CNY | 19.11 | 19.3 | 18.8 | 18.86 | 18.86 | -0.37 (-1.92%) | 23,973,301 |
| 9 Apr 2024 | CNY | 19.53 | 19.7 | 18.89 | 19.23 | 19.23 | -0.37 (-1.89%) | 34,498,672 |
| 8 Apr 2024 | CNY | 19.63 | 19.85 | 19.48 | 19.6 | 19.6 | -0.05 (-0.25%) | 39,521,802 |
| 3 Apr 2024 | CNY | 19.07 | 19.7 | 19.03 | 19.65 | 19.65 | +0.48 (+2.50%) | 37,457,981 |
| 2 Apr 2024 | CNY | 19.49 | 19.49 | 19.03 | 19.17 | 19.17 | -0.27 (-1.39%) | 25,544,945 |
| 1 Apr 2024 | CNY | 18.95 | 19.45 | 18.86 | 19.44 | 19.44 | +0.44 (+2.32%) | 38,905,338 |
| 29 Mar 2024 | CNY | 18.59 | 19 | 18.35 | 19 | 19 | +0.46 (+2.48%) | 14,400,138 |
| 28 Mar 2024 | CNY | 18.71 | 18.9 | 18.46 | 18.54 | 18.54 | -0.22 (-1.17%) | 27,012,412 |
| 27 Mar 2024 | CNY | 19.01 | 19.19 | 18.62 | 18.76 | 18.76 | -0.24 (-1.26%) | 23,960,277 |
| 26 Mar 2024 | CNY | 19.03 | 19.35 | 18.96 | 19 | 19 | +0.02 (+0.11%) | 31,854,653 |
| 25 Mar 2024 | CNY | 19 | 19.3 | 18.96 | 18.98 | 18.98 | -0.1 (-0.52%) | 23,050,462 |
| 22 Mar 2024 | CNY | 19.38 | 19.41 | 18.86 | 19.08 | 19.08 | -0.34 (-1.75%) | 37,269,765 |
| 21 Mar 2024 | CNY | 18.81 | 19.49 | 18.76 | 19.42 | 19.42 | +0.61 (+3.24%) | 48,315,243 |
| 20 Mar 2024 | CNY | 18.45 | 19.17 | 18.41 | 18.81 | 18.81 | +0.2 (+1.07%) | 44,298,377 |
| 19 Mar 2024 | CNY | 17.8 | 18.7 | 17.78 | 18.61 | 18.61 | +0.72 (+4.02%) | 67,671,680 |
| 18 Mar 2024 | CNY | 17.92 | 17.93 | 17.52 | 17.89 | 17.89 | -0.01 (-0.06%) | 60,474,191 |
| 15 Mar 2024 | CNY | 18.13 | 18.26 | 17.81 | 17.9 | 17.9 | -0.29 (-1.59%) | 35,708,415 |
| 14 Mar 2024 | CNY | 18.45 | 18.68 | 18.12 | 18.19 | 18.19 | -0.37 (-1.99%) | 32,248,359 |
| 13 Mar 2024 | CNY | 18.99 | 19.03 | 18.52 | 18.56 | 18.56 | -0.55 (-2.88%) | 41,411,758 |
| 12 Mar 2024 | CNY | 19.03 | 19.13 | 18.78 | 19.11 | 19.11 | +0.1 (+0.53%) | 27,777,142 |
| 11 Mar 2024 | CNY | 19.1 | 19.17 | 18.79 | 19.01 | 19.01 | -0.07 (-0.37%) | 25,710,096 |
| 8 Mar 2024 | CNY | 19.43 | 19.51 | 18.93 | 19.08 | 19.08 | -0.37 (-1.90%) | 25,843,166 |
| 7 Mar 2024 | CNY | 19.33 | 19.71 | 19.25 | 19.45 | 19.45 | +0.12 (+0.62%) | 31,203,572 |
| 6 Mar 2024 | CNY | 19.42 | 19.49 | 19.24 | 19.33 | 19.33 | -0.08 (-0.41%) | 18,921,314 |
| 5 Mar 2024 | CNY | 18.87 | 19.48 | 18.81 | 19.41 | 19.41 | +0.5 (+2.64%) | 43,450,922 |
| 4 Mar 2024 | CNY | 18.83 | 18.98 | 18.63 | 18.91 | 18.91 | +0.06 (+0.32%) | 28,245,748 |
