| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.61 | 21.09 | 20.21 | 20.23 | 20.23 | -0.48 (-2.32%) | 1,065,500 |
| 11 Apr 2024 | CNY | 19.95 | 21.11 | 19.7 | 20.71 | 20.71 | +0.66 (+3.29%) | 1,341,450 |
| 10 Apr 2024 | CNY | 20.4 | 20.49 | 19.84 | 20.05 | 20.05 | -0.32 (-1.57%) | 993,200 |
| 9 Apr 2024 | CNY | 19.93 | 20.45 | 19.93 | 20.37 | 20.37 | +0.29 (+1.44%) | 860,700 |
| 8 Apr 2024 | CNY | 20.84 | 20.98 | 20.01 | 20.08 | 20.08 | -0.92 (-4.38%) | 1,209,980 |
| 3 Apr 2024 | CNY | 21.12 | 21.18 | 20.65 | 21 | 21 | -0.11 (-0.52%) | 1,346,500 |
| 2 Apr 2024 | CNY | 20.71 | 21.23 | 20.5 | 21.11 | 21.11 | +0.4 (+1.93%) | 1,478,480 |
| 1 Apr 2024 | CNY | 20.52 | 21.1 | 20.52 | 20.71 | 20.71 | +0.26 (+1.27%) | 1,396,470 |
| 29 Mar 2024 | CNY | 20.35 | 20.78 | 20.1 | 20.45 | 20.45 | +0.07 (+0.34%) | 1,147,170 |
| 28 Mar 2024 | CNY | 19.99 | 20.82 | 19.6 | 20.38 | 20.38 | +0.35 (+1.75%) | 1,718,880 |
| 27 Mar 2024 | CNY | 19.9 | 20.39 | 19.52 | 20.03 | 20.03 | -0.12 (-0.60%) | 1,381,770 |
| 26 Mar 2024 | CNY | 19.88 | 20.33 | 19.64 | 20.15 | 20.15 | +0.27 (+1.36%) | 1,225,100 |
| 25 Mar 2024 | CNY | 20.26 | 20.5 | 19.88 | 19.88 | 19.88 | -0.37 (-1.83%) | 1,544,310 |
| 22 Mar 2024 | CNY | 20.69 | 20.81 | 20.07 | 20.25 | 20.25 | -0.55 (-2.64%) | 1,600,380 |
| 21 Mar 2024 | CNY | 21 | 21.14 | 20.22 | 20.8 | 20.8 | +0.1 (+0.48%) | 1,374,200 |
| 20 Mar 2024 | CNY | 20.54 | 20.87 | 20.45 | 20.7 | 20.7 | +0.05 (+0.24%) | 1,363,720 |
| 19 Mar 2024 | CNY | 20.61 | 20.88 | 20.4 | 20.65 | 20.65 | -0.25 (-1.20%) | 1,954,600 |
| 18 Mar 2024 | CNY | 19.84 | 20.94 | 19.5 | 20.9 | 20.9 | +1.08 (+5.45%) | 3,589,400 |
| 15 Mar 2024 | CNY | 18.87 | 20.16 | 18.69 | 19.82 | 19.82 | +0.96 (+5.09%) | 3,324,900 |
| 14 Mar 2024 | CNY | 19.35 | 20.3 | 18.38 | 18.86 | 18.86 | -0.36 (-1.87%) | 2,905,300 |
| 13 Mar 2024 | CNY | 18.9 | 19.46 | 18.62 | 19.22 | 19.22 | +0.33 (+1.75%) | 1,613,200 |
| 12 Mar 2024 | CNY | 18.11 | 18.89 | 17.95 | 18.89 | 18.89 | +0.74 (+4.08%) | 2,030,230 |
| 11 Mar 2024 | CNY | 18.1 | 18.2 | 17.8 | 18.15 | 18.15 | +0.25 (+1.40%) | 1,096,230 |
| 8 Mar 2024 | CNY | 17.63 | 17.95 | 17.33 | 17.9 | 17.9 | +0.31 (+1.76%) | 1,283,530 |
| 7 Mar 2024 | CNY | 17.52 | 18.06 | 17.4 | 17.59 | 17.59 | +0.2 (+1.15%) | 1,521,300 |
| 6 Mar 2024 | CNY | 17.08 | 17.58 | 16.7 | 17.39 | 17.39 | +0.31 (+1.81%) | 1,529,780 |
| 5 Mar 2024 | CNY | 17.74 | 17.79 | 17 | 17.08 | 17.08 | -0.73 (-4.10%) | 2,034,980 |
| 4 Mar 2024 | CNY | 18.3 | 18.47 | 17.37 | 17.81 | 17.81 | -0.53 (-2.89%) | 1,690,360 |
| 1 Mar 2024 | CNY | 17.88 | 18.62 | 17.83 | 18.34 | 18.34 | +0.44 (+2.46%) | 2,494,260 |
| 29 Feb 2024 | CNY | 17.07 | 18.07 | 16.67 | 17.9 | 17.9 | +0.58 (+3.35%) | 2,610,700 |
