| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 19.09 | 19.25 | 18.5 | 18.78 | 18.78 | -0.31 (-1.62%) | 4,832,567 |
| 1 Apr 2024 | CNY | 18.28 | 19.43 | 18.28 | 19.09 | 19.09 | +0.66 (+3.58%) | 6,432,120 |
| 29 Mar 2024 | CNY | 18.96 | 19.24 | 18.16 | 18.43 | 18.43 | +0.38 (+2.11%) | 5,063,618 |
| 28 Mar 2024 | CNY | 17.7 | 18.52 | 17.52 | 18.05 | 18.05 | +0.26 (+1.46%) | 5,376,700 |
| 27 Mar 2024 | CNY | 18.95 | 18.96 | 17.68 | 17.79 | 17.79 | -1.16 (-6.12%) | 6,793,900 |
| 26 Mar 2024 | CNY | 18.9 | 19.4 | 18.41 | 18.95 | 18.95 | -0.03 (-0.16%) | 6,437,653 |
| 25 Mar 2024 | CNY | 19.91 | 20.2 | 18.9 | 18.98 | 18.98 | -1.24 (-6.13%) | 7,138,700 |
| 22 Mar 2024 | CNY | 20.65 | 21.29 | 20.22 | 20.22 | 20.22 | -0.62 (-2.98%) | 5,989,019 |
| 21 Mar 2024 | CNY | 20.84 | 20.89 | 20.08 | 20.84 | 20.84 | +0.19 (+0.92%) | 4,791,889 |
| 20 Mar 2024 | CNY | 20.4 | 20.68 | 20.21 | 20.65 | 20.65 | +0.2 (+0.98%) | 3,798,767 |
| 19 Mar 2024 | CNY | 20.4 | 20.84 | 20.25 | 20.45 | 20.45 | +0.02 (+0.10%) | 4,882,239 |
| 18 Mar 2024 | CNY | 20.33 | 20.65 | 20.07 | 20.43 | 20.43 | +0.27 (+1.34%) | 5,458,598 |
| 15 Mar 2024 | CNY | 19.53 | 20.24 | 19.22 | 20.16 | 20.16 | +0.62 (+3.17%) | 5,545,589 |
| 14 Mar 2024 | CNY | 20 | 20.27 | 19.19 | 19.54 | 19.54 | -0.57 (-2.83%) | 6,994,106 |
| 13 Mar 2024 | CNY | 20.58 | 20.98 | 19.81 | 20.11 | 20.11 | +0.51 (+2.60%) | 11,625,065 |
| 12 Mar 2024 | CNY | 19.07 | 19.77 | 19 | 19.6 | 19.6 | +0.6 (+3.16%) | 6,531,512 |
| 11 Mar 2024 | CNY | 18.17 | 19.02 | 18.08 | 19 | 19 | +0.93 (+5.15%) | 4,929,500 |
| 8 Mar 2024 | CNY | 18.08 | 18.36 | 17.85 | 18.07 | 18.07 | +0.02 (+0.11%) | 3,092,939 |
| 7 Mar 2024 | CNY | 18.7 | 18.9 | 18.03 | 18.05 | 18.05 | -0.5 (-2.70%) | 4,392,100 |
| 6 Mar 2024 | CNY | 18.63 | 18.77 | 18.33 | 18.55 | 18.55 | +0.05 (+0.27%) | 4,680,400 |
| 5 Mar 2024 | CNY | 19.58 | 19.66 | 18.33 | 18.5 | 18.5 | -0.6 (-3.14%) | 6,053,810 |
| 4 Mar 2024 | CNY | 19.39 | 19.8 | 18.31 | 19.1 | 19.1 | -0.48 (-2.45%) | 7,137,055 |
| 1 Mar 2024 | CNY | 18.8 | 19.86 | 18.61 | 19.58 | 19.58 | +0.98 (+5.27%) | 7,830,406 |
| 29 Feb 2024 | CNY | 17.17 | 18.6 | 17.16 | 18.6 | 18.6 | +1.05 (+5.98%) | 5,659,397 |
| 28 Feb 2024 | CNY | 19.69 | 20.11 | 17.5 | 17.55 | 17.55 | -2.13 (-10.82%) | 9,116,463 |
| 27 Feb 2024 | CNY | 18.87 | 19.73 | 18.74 | 19.68 | 19.68 | +0.96 (+5.13%) | 5,172,928 |
| 26 Feb 2024 | CNY | 18.55 | 19.29 | 18.53 | 18.72 | 18.72 | +0.19 (+1.03%) | 5,470,381 |
| 23 Feb 2024 | CNY | 17.83 | 18.55 | 17.6 | 18.53 | 18.53 | +0.79 (+4.45%) | 5,363,978 |
| 22 Feb 2024 | CNY | 16.99 | 17.75 | 16.91 | 17.74 | 17.74 | +0.83 (+4.91%) | 5,239,725 |
| 21 Feb 2024 | CNY | 16.1 | 17.58 | 15.85 | 16.91 | 16.91 | +0.61 (+3.74%) | 7,072,724 |
