| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 19.25 | 19.56 | 19 | 19.43 | 19.43 | +0.21 (+1.09%) | 3,250,045 |
| 8 Apr 2024 | CNY | 19.65 | 19.69 | 19.02 | 19.22 | 19.22 | -0.57 (-2.88%) | 4,021,150 |
| 3 Apr 2024 | CNY | 20.74 | 20.74 | 19.65 | 19.79 | 19.79 | -0.99 (-4.76%) | 6,009,453 |
| 2 Apr 2024 | CNY | 21.6 | 21.63 | 20.58 | 20.78 | 20.78 | -0.95 (-4.37%) | 8,169,973 |
| 1 Apr 2024 | CNY | 21.18 | 22.36 | 21.18 | 21.73 | 21.73 | +0.53 (+2.50%) | 7,549,956 |
| 29 Mar 2024 | CNY | 21.64 | 21.88 | 20.89 | 21.2 | 21.2 | -0.64 (-2.93%) | 4,058,950 |
| 28 Mar 2024 | CNY | 21.1 | 22.35 | 21 | 21.84 | 21.84 | +0.54 (+2.54%) | 8,972,606 |
| 27 Mar 2024 | CNY | 22.47 | 23.1 | 21.2 | 21.3 | 21.3 | -1.49 (-6.54%) | 10,937,703 |
| 26 Mar 2024 | CNY | 23.18 | 23.95 | 22.5 | 22.79 | 22.79 | +0.02 (+0.09%) | 11,187,287 |
| 25 Mar 2024 | CNY | 24.6 | 25.6 | 22.74 | 22.77 | 22.77 | -0.88 (-3.72%) | 14,901,689 |
| 22 Mar 2024 | CNY | 24.12 | 24.67 | 23.08 | 23.65 | 23.65 | -0.59 (-2.43%) | 15,145,618 |
| 21 Mar 2024 | CNY | 24 | 25.55 | 23.5 | 24.24 | 24.24 | -0.04 (-0.16%) | 21,417,583 |
| 20 Mar 2024 | CNY | 21.2 | 25.28 | 21.1 | 24.28 | 24.28 | +2.7 (+12.51%) | 26,428,363 |
| 19 Mar 2024 | CNY | 20.45 | 21.7 | 20.2 | 21.58 | 21.58 | +1.18 (+5.78%) | 13,859,173 |
| 18 Mar 2024 | CNY | 19.88 | 20.49 | 19.52 | 20.4 | 20.4 | +0.53 (+2.67%) | 7,296,550 |
| 15 Mar 2024 | CNY | 19.8 | 19.98 | 19.32 | 19.87 | 19.87 | -0.02 (-0.10%) | 4,635,540 |
| 14 Mar 2024 | CNY | 20.66 | 20.66 | 19.56 | 19.89 | 19.89 | -0.87 (-4.19%) | 6,923,408 |
| 13 Mar 2024 | CNY | 19.9 | 20.76 | 19.66 | 20.76 | 20.76 | +0.93 (+4.69%) | 9,897,124 |
| 12 Mar 2024 | CNY | 19.67 | 20.04 | 19.52 | 19.83 | 19.83 | +0.13 (+0.66%) | 5,181,725 |
| 11 Mar 2024 | CNY | 19.21 | 19.74 | 19.18 | 19.7 | 19.7 | +0.25 (+1.29%) | 4,575,350 |
| 8 Mar 2024 | CNY | 19.38 | 19.59 | 19.12 | 19.45 | 19.45 | +0.21 (+1.09%) | 4,537,750 |
| 7 Mar 2024 | CNY | 20.25 | 20.43 | 19.1 | 19.24 | 19.24 | -0.81 (-4.04%) | 7,914,279 |
| 6 Mar 2024 | CNY | 20.36 | 20.64 | 19.86 | 20.05 | 20.05 | -1.04 (-4.93%) | 8,746,734 |
| 5 Mar 2024 | CNY | 20.56 | 21.57 | 19.9 | 21.09 | 21.09 | +0.11 (+0.52%) | 14,673,029 |
| 4 Mar 2024 | CNY | 21.51 | 21.6 | 20.01 | 20.98 | 20.98 | -0.77 (-3.54%) | 16,529,704 |
| 1 Mar 2024 | CNY | 19.8 | 22.5 | 19.8 | 21.75 | 21.75 | +2.09 (+10.63%) | 24,323,292 |
| 29 Feb 2024 | CNY | 18.6 | 19.8 | 18.59 | 19.66 | 19.66 | +0.71 (+3.75%) | 12,526,419 |
| 28 Feb 2024 | CNY | 19.94 | 21.4 | 18.68 | 18.95 | 18.95 | -1.2 (-5.96%) | 19,543,931 |
| 27 Feb 2024 | CNY | 17.86 | 20.66 | 17.63 | 20.15 | 20.15 | +2.08 (+11.51%) | 15,821,583 |
| 26 Feb 2024 | CNY | 17.88 | 18.77 | 17.6 | 18.07 | 18.07 | +0.78 (+4.51%) | 13,192,226 |
