| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 23.72 | 26.3 | 23.7 | 25.13 | 25.13 | +1.05 (+4.36%) | 28,294,250 |
| 11 Apr 2024 | CNY | 24.21 | 26.41 | 23.47 | 24.08 | 24.08 | -2.06 (-7.88%) | 28,431,560 |
| 10 Apr 2024 | CNY | 23.13 | 27.55 | 22.5 | 26.14 | 26.14 | +2.42 (+10.20%) | 34,708,300 |
| 9 Apr 2024 | CNY | 21.22 | 24.51 | 21.22 | 23.72 | 23.72 | +3.01 (+14.53%) | 31,871,420 |
| 8 Apr 2024 | CNY | 21.49 | 21.9 | 20.55 | 20.71 | 20.71 | -0.99 (-4.56%) | 16,500,080 |
| 3 Apr 2024 | CNY | 23.45 | 23.87 | 21.31 | 21.7 | 21.7 | -3.17 (-12.75%) | 27,215,320 |
| 2 Apr 2024 | CNY | 23.71 | 27.2 | 23.25 | 24.87 | 24.87 | +1.87 (+8.13%) | 38,163,960 |
| 1 Apr 2024 | CNY | 22.4 | 23.19 | 21.88 | 23 | 23 | +0.3 (+1.32%) | 22,661,880 |
| 29 Mar 2024 | CNY | 22 | 24.17 | 21.3 | 22.7 | 22.7 | -0.4 (-1.73%) | 29,514,980 |
| 28 Mar 2024 | CNY | 20.22 | 23.35 | 20.22 | 23.1 | 23.1 | +3.23 (+16.26%) | 31,254,850 |
| 27 Mar 2024 | CNY | 20.65 | 21.9 | 19.1 | 19.87 | 19.87 | -1.55 (-7.24%) | 25,715,170 |
| 26 Mar 2024 | CNY | 22.96 | 24.59 | 21.4 | 21.42 | 21.42 | -3.05 (-12.46%) | 29,112,230 |
| 25 Mar 2024 | CNY | 21.79 | 25.58 | 21 | 24.47 | 24.47 | +1.92 (+8.51%) | 37,220,650 |
| 22 Mar 2024 | CNY | 21.79 | 24.7 | 21.31 | 22.55 | 22.55 | +0.55 (+2.50%) | 39,357,680 |
| 21 Mar 2024 | CNY | 18 | 22 | 17.7 | 22 | 22 | +3.67 (+20.02%) | 34,172,200 |
| 20 Mar 2024 | CNY | 17.9 | 19.18 | 17.88 | 18.33 | 18.33 | +0.04 (+0.22%) | 16,789,600 |
| 19 Mar 2024 | CNY | 17.88 | 18.88 | 17.19 | 18.29 | 18.29 | +0.27 (+1.50%) | 20,658,380 |
| 18 Mar 2024 | CNY | 16.7 | 19.44 | 16.06 | 18.02 | 18.02 | +1.82 (+11.23%) | 22,654,030 |
| 15 Mar 2024 | CNY | 15.28 | 16.49 | 15.28 | 16.2 | 16.2 | +0.81 (+5.26%) | 12,879,760 |
| 14 Mar 2024 | CNY | 14.8 | 15.46 | 14.4 | 15.39 | 15.39 | +0.69 (+4.69%) | 11,031,660 |
| 13 Mar 2024 | CNY | 14.86 | 14.95 | 14.62 | 14.7 | 14.7 | -0.35 (-2.33%) | 5,847,160 |
| 12 Mar 2024 | CNY | 14.64 | 15.15 | 14.41 | 15.05 | 15.05 | +0.36 (+2.45%) | 7,436,230 |
| 11 Mar 2024 | CNY | 14.3 | 14.85 | 14.2 | 14.69 | 14.69 | +0.3 (+2.08%) | 6,595,750 |
| 8 Mar 2024 | CNY | 14.22 | 14.48 | 13.94 | 14.39 | 14.39 | -0.29 (-1.98%) | 7,374,500 |
| 7 Mar 2024 | CNY | 14.36 | 15.42 | 13.78 | 14.68 | 14.68 | +0.66 (+4.71%) | 11,141,570 |
| 6 Mar 2024 | CNY | 13.19 | 14.28 | 13.19 | 14.02 | 14.02 | +0.77 (+5.81%) | 7,367,700 |
| 5 Mar 2024 | CNY | 13.61 | 13.61 | 13.21 | 13.25 | 13.25 | -0.38 (-2.79%) | 3,206,120 |
| 4 Mar 2024 | CNY | 13.85 | 13.89 | 13.23 | 13.63 | 13.63 | -0.16 (-1.16%) | 4,066,000 |
| 1 Mar 2024 | CNY | 13.41 | 13.83 | 13.27 | 13.79 | 13.79 | +0.39 (+2.91%) | 4,978,000 |
| 29 Feb 2024 | CNY | 12.58 | 13.45 | 12.58 | 13.4 | 13.4 | +0.45 (+3.47%) | 5,722,180 |
