| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 19.96 | 21.23 | 19.88 | 20.89 | 20.89 | +0.84 (+4.19%) | 3,689,314 |
| 10 Apr 2024 | CNY | 20.29 | 20.29 | 19.7 | 20.05 | 20.05 | -0.2 (-0.99%) | 2,054,861 |
| 9 Apr 2024 | CNY | 20.3 | 20.57 | 20.08 | 20.25 | 20.25 | 0.0 (0.0%) | 1,784,760 |
| 8 Apr 2024 | CNY | 21.24 | 21.28 | 20.2 | 20.25 | 20.25 | -1.03 (-4.84%) | 3,832,537 |
| 3 Apr 2024 | CNY | 20.96 | 21.66 | 20.6 | 21.28 | 21.28 | +0.17 (+0.81%) | 4,268,453 |
| 2 Apr 2024 | CNY | 21.15 | 21.5 | 20.96 | 21.11 | 21.11 | -0.09 (-0.42%) | 3,254,028 |
| 1 Apr 2024 | CNY | 20.76 | 21.38 | 20.59 | 21.2 | 21.2 | +0.56 (+2.71%) | 3,318,187 |
| 29 Mar 2024 | CNY | 20.28 | 20.8 | 20.08 | 20.64 | 20.64 | +0.42 (+2.08%) | 2,042,650 |
| 28 Mar 2024 | CNY | 19.65 | 20.48 | 19.54 | 20.22 | 20.22 | +0.74 (+3.80%) | 3,299,850 |
| 27 Mar 2024 | CNY | 20.3 | 20.38 | 19.48 | 19.48 | 19.48 | -0.91 (-4.46%) | 3,137,200 |
| 26 Mar 2024 | CNY | 20.56 | 20.68 | 19.9 | 20.39 | 20.39 | -0.31 (-1.50%) | 4,408,102 |
| 25 Mar 2024 | CNY | 21.06 | 22.19 | 20.66 | 20.7 | 20.7 | -0.37 (-1.76%) | 5,774,950 |
| 22 Mar 2024 | CNY | 21.57 | 21.57 | 20.82 | 21.07 | 21.07 | -0.5 (-2.32%) | 3,790,200 |
| 21 Mar 2024 | CNY | 21.3 | 21.79 | 21.21 | 21.57 | 21.57 | +0.25 (+1.17%) | 3,907,349 |
| 20 Mar 2024 | CNY | 21.15 | 21.47 | 21.12 | 21.32 | 21.32 | +0.15 (+0.71%) | 2,769,291 |
| 19 Mar 2024 | CNY | 21.34 | 21.56 | 21.16 | 21.17 | 21.17 | -0.33 (-1.53%) | 3,339,432 |
| 18 Mar 2024 | CNY | 21.26 | 21.66 | 21.13 | 21.5 | 21.5 | +0.25 (+1.18%) | 4,234,128 |
| 15 Mar 2024 | CNY | 20.78 | 21.26 | 20.53 | 21.25 | 21.25 | +0.46 (+2.21%) | 4,114,473 |
| 14 Mar 2024 | CNY | 20.85 | 21.09 | 20.51 | 20.79 | 20.79 | -0.28 (-1.33%) | 3,615,550 |
| 13 Mar 2024 | CNY | 21.36 | 21.51 | 20.97 | 21.07 | 21.07 | -0.03 (-0.14%) | 4,611,052 |
| 12 Mar 2024 | CNY | 20.71 | 21.18 | 20.7 | 21.1 | 21.1 | +0.3 (+1.44%) | 4,292,966 |
| 11 Mar 2024 | CNY | 20.41 | 20.86 | 20.3 | 20.8 | 20.8 | +0.26 (+1.27%) | 3,258,114 |
| 8 Mar 2024 | CNY | 20.48 | 20.64 | 20.18 | 20.54 | 20.54 | +0.2 (+0.98%) | 2,898,500 |
| 7 Mar 2024 | CNY | 21.1 | 21.14 | 20.3 | 20.34 | 20.34 | -0.62 (-2.96%) | 4,027,827 |
| 6 Mar 2024 | CNY | 20.69 | 21.18 | 20.51 | 20.96 | 20.96 | +0.09 (+0.43%) | 3,468,490 |
| 5 Mar 2024 | CNY | 21.59 | 21.59 | 20.75 | 20.87 | 20.87 | -0.86 (-3.96%) | 5,368,240 |
| 4 Mar 2024 | CNY | 21.07 | 21.81 | 20.93 | 21.73 | 21.73 | +0.51 (+2.40%) | 6,014,930 |
| 1 Mar 2024 | CNY | 21.18 | 21.4 | 20.88 | 21.22 | 21.22 | -0.01 (-0.05%) | 5,292,261 |
| 29 Feb 2024 | CNY | 20.11 | 21.33 | 20.11 | 21.23 | 21.23 | +0.74 (+3.61%) | 6,618,860 |
| 28 Feb 2024 | CNY | 22.15 | 22.48 | 20.47 | 20.49 | 20.49 | -1.92 (-8.57%) | 10,797,402 |
