| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 20.59 | 20.75 | 19.7 | 19.78 | 19.78 | -0.81 (-3.93%) | 4,703,500 |
| 1 Apr 2024 | CNY | 20.03 | 20.73 | 20.03 | 20.59 | 20.59 | +0.58 (+2.90%) | 4,631,145 |
| 29 Mar 2024 | CNY | 20.19 | 20.25 | 19.45 | 20.01 | 20.01 | -0.2 (-0.99%) | 3,432,000 |
| 28 Mar 2024 | CNY | 19.4 | 20.62 | 19.35 | 20.21 | 20.21 | +0.81 (+4.18%) | 7,106,473 |
| 27 Mar 2024 | CNY | 21.05 | 21.22 | 19.4 | 19.4 | 19.4 | -1.83 (-8.62%) | 8,501,800 |
| 26 Mar 2024 | CNY | 22.05 | 22.37 | 20.75 | 21.23 | 21.23 | -0.95 (-4.28%) | 11,680,200 |
| 25 Mar 2024 | CNY | 24.18 | 24.6 | 22.12 | 22.18 | 22.18 | -1.39 (-5.90%) | 17,262,636 |
| 22 Mar 2024 | CNY | 22.31 | 23.61 | 21.52 | 23.57 | 23.57 | +0.68 (+2.97%) | 17,715,331 |
| 21 Mar 2024 | CNY | 21.91 | 23.08 | 21.9 | 22.89 | 22.89 | +1.02 (+4.66%) | 15,906,293 |
| 20 Mar 2024 | CNY | 21.39 | 21.89 | 21.25 | 21.87 | 21.87 | +0.35 (+1.63%) | 10,129,393 |
| 19 Mar 2024 | CNY | 21.16 | 21.95 | 20.97 | 21.52 | 21.52 | +0.43 (+2.04%) | 10,957,218 |
| 18 Mar 2024 | CNY | 20.88 | 21.17 | 20.6 | 21.09 | 21.09 | +0.44 (+2.13%) | 6,650,900 |
| 15 Mar 2024 | CNY | 20.73 | 20.73 | 20.01 | 20.65 | 20.65 | -0.08 (-0.39%) | 6,422,026 |
| 14 Mar 2024 | CNY | 21 | 21.32 | 20.01 | 20.73 | 20.73 | -0.72 (-3.36%) | 10,203,290 |
| 13 Mar 2024 | CNY | 21.7 | 22.68 | 21.2 | 21.45 | 21.45 | +0.75 (+3.62%) | 19,992,458 |
| 12 Mar 2024 | CNY | 20.15 | 20.86 | 20.05 | 20.7 | 20.7 | +0.55 (+2.73%) | 8,205,300 |
| 11 Mar 2024 | CNY | 19.91 | 20.15 | 19.62 | 20.15 | 20.15 | +0.01 (+0.05%) | 5,376,100 |
| 8 Mar 2024 | CNY | 19.69 | 20.24 | 19.47 | 20.14 | 20.14 | +0.56 (+2.86%) | 5,401,000 |
| 7 Mar 2024 | CNY | 20.19 | 20.58 | 19.32 | 19.58 | 19.58 | -0.58 (-2.88%) | 6,962,151 |
| 6 Mar 2024 | CNY | 20.11 | 20.45 | 19.71 | 20.16 | 20.16 | -0.04 (-0.20%) | 7,546,351 |
| 5 Mar 2024 | CNY | 20.47 | 21.18 | 19.82 | 20.2 | 20.2 | -0.27 (-1.32%) | 11,725,400 |
| 4 Mar 2024 | CNY | 20.56 | 20.95 | 19.6 | 20.47 | 20.47 | -0.13 (-0.63%) | 10,341,300 |
| 1 Mar 2024 | CNY | 20.14 | 20.75 | 20.03 | 20.6 | 20.6 | +0.6 (+3%) | 9,030,800 |
| 29 Feb 2024 | CNY | 18.6 | 20.2 | 18.6 | 20 | 20 | +1.01 (+5.32%) | 10,499,354 |
| 28 Feb 2024 | CNY | 22 | 22 | 18.82 | 18.99 | 18.99 | -2.75 (-12.65%) | 17,694,900 |
| 27 Feb 2024 | CNY | 20.81 | 21.76 | 20.32 | 21.74 | 21.74 | +0.99 (+4.77%) | 14,581,054 |
| 26 Feb 2024 | CNY | 20.12 | 21.54 | 19.39 | 20.75 | 20.75 | +0.42 (+2.07%) | 16,597,393 |
| 23 Feb 2024 | CNY | 18.98 | 20.5 | 18.79 | 20.33 | 20.33 | +1.07 (+5.56%) | 16,029,151 |
| 22 Feb 2024 | CNY | 18.5 | 20.03 | 18 | 19.26 | 19.26 | +1.76 (+10.06%) | 15,824,522 |
| 21 Feb 2024 | CNY | 17.2 | 18.38 | 16.9 | 17.5 | 17.5 | +0.29 (+1.69%) | 12,527,367 |
