| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 22.22 | 22.27 | 21.41 | 21.64 | 21.64 | -0.68 (-3.05%) | 2,381,407 |
| 2 Apr 2024 | CNY | 22.4 | 23.15 | 22.13 | 22.32 | 22.32 | -0.15 (-0.67%) | 4,291,781 |
| 1 Apr 2024 | CNY | 21.5 | 23.04 | 21.44 | 22.47 | 22.47 | +1.13 (+5.30%) | 4,804,651 |
| 29 Mar 2024 | CNY | 21.05 | 21.36 | 20.83 | 21.34 | 21.34 | +0.33 (+1.57%) | 1,033,153 |
| 28 Mar 2024 | CNY | 20.53 | 21.39 | 20.43 | 21.01 | 21.01 | +0.45 (+2.19%) | 2,471,076 |
| 27 Mar 2024 | CNY | 21.75 | 21.75 | 20.5 | 20.56 | 20.56 | -1.18 (-5.43%) | 2,949,580 |
| 26 Mar 2024 | CNY | 21.35 | 21.86 | 21.01 | 21.74 | 21.74 | +0.39 (+1.83%) | 3,292,025 |
| 25 Mar 2024 | CNY | 21.95 | 22.22 | 21.28 | 21.35 | 21.35 | -0.77 (-3.48%) | 2,764,543 |
| 22 Mar 2024 | CNY | 22.41 | 22.54 | 21.92 | 22.12 | 22.12 | -0.27 (-1.21%) | 3,660,999 |
| 21 Mar 2024 | CNY | 22.95 | 23.11 | 22.2 | 22.39 | 22.39 | -0.46 (-2.01%) | 4,774,892 |
| 20 Mar 2024 | CNY | 22.63 | 23.2 | 22.43 | 22.85 | 22.85 | +0.05 (+0.22%) | 5,198,188 |
| 19 Mar 2024 | CNY | 22.16 | 22.9 | 22.07 | 22.8 | 22.8 | +0.51 (+2.29%) | 6,644,736 |
| 18 Mar 2024 | CNY | 22 | 22.39 | 21.62 | 22.29 | 22.29 | +0.5 (+2.29%) | 4,796,098 |
| 15 Mar 2024 | CNY | 21.5 | 21.89 | 21.46 | 21.79 | 21.79 | -0.09 (-0.41%) | 2,833,823 |
| 14 Mar 2024 | CNY | 21.72 | 21.96 | 21 | 21.88 | 21.88 | 0.0 (0.0%) | 4,675,271 |
| 13 Mar 2024 | CNY | 22.3 | 22.3 | 21.78 | 21.88 | 21.88 | -0.33 (-1.49%) | 4,774,241 |
| 12 Mar 2024 | CNY | 22.19 | 22.95 | 21.65 | 22.21 | 22.21 | -0.24 (-1.07%) | 7,432,370 |
| 11 Mar 2024 | CNY | 21.9 | 22.54 | 21.41 | 22.45 | 22.45 | +0.85 (+3.94%) | 7,198,980 |
| 8 Mar 2024 | CNY | 21.15 | 21.87 | 21.15 | 21.6 | 21.6 | +0.06 (+0.28%) | 6,004,778 |
| 7 Mar 2024 | CNY | 22.4 | 22.91 | 21.3 | 21.54 | 21.54 | -1.49 (-6.47%) | 10,325,812 |
| 6 Mar 2024 | CNY | 21.88 | 24.57 | 21.7 | 23.03 | 23.03 | +0.68 (+3.04%) | 16,329,183 |
| 5 Mar 2024 | CNY | 20.97 | 23.5 | 20.02 | 22.35 | 22.35 | +2.1 (+10.37%) | 15,461,873 |
| 4 Mar 2024 | CNY | 20.27 | 20.46 | 19.51 | 20.25 | 20.25 | +0.28 (+1.40%) | 4,650,099 |
| 1 Mar 2024 | CNY | 19.22 | 20.17 | 19 | 19.97 | 19.97 | +0.75 (+3.90%) | 6,239,210 |
| 29 Feb 2024 | CNY | 18.3 | 19.3 | 18.11 | 19.22 | 19.22 | +0.6 (+3.22%) | 4,539,962 |
| 28 Feb 2024 | CNY | 20 | 20.3 | 18.56 | 18.62 | 18.62 | -1.58 (-7.82%) | 7,434,493 |
| 27 Feb 2024 | CNY | 19.65 | 20.21 | 19.1 | 20.2 | 20.2 | +0.17 (+0.85%) | 8,765,348 |
| 26 Feb 2024 | CNY | 19.19 | 20.88 | 18.61 | 20.03 | 20.03 | +1.28 (+6.83%) | 8,665,967 |
| 23 Feb 2024 | CNY | 18.11 | 18.82 | 17.8 | 18.75 | 18.75 | +0.74 (+4.11%) | 5,495,510 |
| 22 Feb 2024 | CNY | 17.19 | 18.33 | 17.18 | 18.01 | 18.01 | +0.79 (+4.59%) | 5,862,581 |
