| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 23.15 | 23.65 | 22.86 | 23.51 | 23.51 | +0.3 (+1.29%) | 11,275,589 |
| 2 Apr 2024 | CNY | 23.04 | 23.48 | 22.88 | 23.21 | 23.21 | +0.16 (+0.69%) | 8,675,490 |
| 1 Apr 2024 | CNY | 22.49 | 23.22 | 22.35 | 23.05 | 23.05 | +0.5 (+2.22%) | 9,610,982 |
| 29 Mar 2024 | CNY | 22.38 | 22.95 | 22.21 | 22.55 | 22.55 | +0.17 (+0.76%) | 7,904,132 |
| 28 Mar 2024 | CNY | 20.69 | 22.55 | 20.65 | 22.38 | 22.38 | +1.62 (+7.80%) | 19,037,833 |
| 27 Mar 2024 | CNY | 20.99 | 21.42 | 20.75 | 20.76 | 20.76 | -0.21 (-1.00%) | 7,422,608 |
| 26 Mar 2024 | CNY | 21.03 | 21.16 | 20.7 | 20.97 | 20.97 | -0.06 (-0.29%) | 4,220,567 |
| 25 Mar 2024 | CNY | 21.45 | 21.6 | 20.92 | 21.03 | 21.03 | -0.47 (-2.19%) | 6,155,323 |
| 22 Mar 2024 | CNY | 21.33 | 21.73 | 20.88 | 21.5 | 21.5 | +0.08 (+0.37%) | 9,879,881 |
| 21 Mar 2024 | CNY | 21.28 | 21.76 | 21.16 | 21.42 | 21.42 | +0.22 (+1.04%) | 8,917,095 |
| 20 Mar 2024 | CNY | 20.81 | 21.37 | 20.66 | 21.2 | 21.2 | +0.33 (+1.58%) | 8,621,526 |
| 19 Mar 2024 | CNY | 21 | 21.07 | 20.77 | 20.87 | 20.87 | -0.18 (-0.86%) | 6,347,273 |
| 18 Mar 2024 | CNY | 20.48 | 21.15 | 20.28 | 21.05 | 21.05 | +0.58 (+2.83%) | 9,380,720 |
| 15 Mar 2024 | CNY | 20.35 | 20.7 | 20.13 | 20.47 | 20.47 | -0.03 (-0.15%) | 6,259,504 |
| 14 Mar 2024 | CNY | 20.85 | 21.08 | 20.37 | 20.5 | 20.5 | -0.23 (-1.11%) | 6,622,527 |
| 13 Mar 2024 | CNY | 20.57 | 20.97 | 20.57 | 20.73 | 20.73 | +0.07 (+0.34%) | 5,520,608 |
| 12 Mar 2024 | CNY | 20.91 | 21.18 | 20.63 | 20.66 | 20.66 | -0.28 (-1.34%) | 8,738,031 |
| 11 Mar 2024 | CNY | 20.12 | 20.95 | 20.09 | 20.94 | 20.94 | +0.76 (+3.77%) | 9,598,242 |
| 8 Mar 2024 | CNY | 19.78 | 20.23 | 19.61 | 20.18 | 20.18 | +0.5 (+2.54%) | 7,256,335 |
| 7 Mar 2024 | CNY | 20.06 | 20.23 | 19.68 | 19.68 | 19.68 | -0.41 (-2.04%) | 8,964,542 |
| 6 Mar 2024 | CNY | 20.11 | 20.39 | 19.92 | 20.09 | 20.09 | -0.11 (-0.54%) | 8,125,351 |
| 5 Mar 2024 | CNY | 20.9 | 20.9 | 20.09 | 20.2 | 20.2 | -0.68 (-3.26%) | 9,014,648 |
| 4 Mar 2024 | CNY | 21.06 | 21.38 | 20.68 | 20.88 | 20.88 | -0.23 (-1.09%) | 8,209,494 |
| 1 Mar 2024 | CNY | 21.16 | 21.34 | 21.01 | 21.11 | 21.11 | -0.05 (-0.24%) | 6,513,753 |
| 29 Feb 2024 | CNY | 20.5 | 21.23 | 20.41 | 21.16 | 21.16 | +0.4 (+1.93%) | 8,574,621 |
| 28 Feb 2024 | CNY | 21.58 | 21.95 | 20.73 | 20.76 | 20.76 | -0.7 (-3.26%) | 12,941,815 |
| 27 Feb 2024 | CNY | 21.44 | 21.48 | 21.16 | 21.46 | 21.46 | +0.04 (+0.19%) | 8,081,460 |
| 26 Feb 2024 | CNY | 21.66 | 21.88 | 21.24 | 21.42 | 21.42 | -0.24 (-1.11%) | 7,269,401 |
| 23 Feb 2024 | CNY | 21.54 | 21.68 | 21.24 | 21.66 | 21.66 | +0.16 (+0.74%) | 5,542,823 |
| 22 Feb 2024 | CNY | 21.48 | 21.77 | 21.21 | 21.5 | 21.5 | +0.01 (+0.05%) | 6,580,698 |
