| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 18.76 | 19.27 | 18.2 | 18.34 | 18.34 | -0.54 (-2.86%) | 3,277,811 |
| 8 Apr 2024 | CNY | 20.9 | 21.05 | 18.81 | 18.88 | 18.88 | -2.37 (-11.15%) | 5,025,539 |
| 3 Apr 2024 | CNY | 20 | 23.4 | 20 | 21.25 | 21.25 | +1.68 (+8.58%) | 6,131,568 |
| 2 Apr 2024 | CNY | 19.88 | 19.92 | 19.35 | 19.57 | 19.57 | -0.27 (-1.36%) | 1,238,104 |
| 1 Apr 2024 | CNY | 19.4 | 19.89 | 19.2 | 19.84 | 19.84 | +0.65 (+3.39%) | 1,211,540 |
| 29 Mar 2024 | CNY | 19.07 | 19.4 | 18.7 | 19.19 | 19.19 | 0.0 (0.0%) | 992,452 |
| 28 Mar 2024 | CNY | 18.29 | 19.35 | 17.63 | 19.19 | 19.19 | +1.28 (+7.15%) | 2,287,807 |
| 27 Mar 2024 | CNY | 18.98 | 19.1 | 17.9 | 17.91 | 17.91 | -1.06 (-5.59%) | 1,645,620 |
| 26 Mar 2024 | CNY | 19.19 | 19.5 | 18.6 | 18.97 | 18.97 | -0.22 (-1.15%) | 1,841,193 |
| 25 Mar 2024 | CNY | 20.14 | 20.37 | 19.16 | 19.19 | 19.19 | -0.97 (-4.81%) | 2,060,068 |
| 22 Mar 2024 | CNY | 20.61 | 20.75 | 19.8 | 20.16 | 20.16 | -0.6 (-2.89%) | 2,509,780 |
| 21 Mar 2024 | CNY | 21.09 | 21.86 | 20.35 | 20.76 | 20.76 | -0.31 (-1.47%) | 2,535,160 |
| 20 Mar 2024 | CNY | 20.59 | 21.15 | 20.5 | 21.07 | 21.07 | +0.48 (+2.33%) | 2,725,760 |
| 19 Mar 2024 | CNY | 20.4 | 20.94 | 20.4 | 20.59 | 20.59 | +0.02 (+0.10%) | 3,079,480 |
| 18 Mar 2024 | CNY | 19.56 | 20.74 | 19.38 | 20.57 | 20.57 | +1.01 (+5.16%) | 3,987,268 |
| 15 Mar 2024 | CNY | 19.4 | 19.67 | 18.82 | 19.56 | 19.56 | -0.07 (-0.36%) | 2,689,760 |
| 14 Mar 2024 | CNY | 19.78 | 20.63 | 19.1 | 19.63 | 19.63 | -0.31 (-1.55%) | 2,972,773 |
| 13 Mar 2024 | CNY | 20 | 20.58 | 19.86 | 19.94 | 19.94 | +0.1 (+0.50%) | 2,372,372 |
| 12 Mar 2024 | CNY | 19.51 | 19.89 | 19.4 | 19.84 | 19.84 | +0.28 (+1.43%) | 1,725,235 |
| 11 Mar 2024 | CNY | 19.28 | 19.58 | 18.9 | 19.56 | 19.56 | +0.21 (+1.09%) | 1,666,660 |
| 8 Mar 2024 | CNY | 19.18 | 20.15 | 18.78 | 19.35 | 19.35 | +0.12 (+0.62%) | 1,800,878 |
| 7 Mar 2024 | CNY | 20.02 | 20.21 | 19 | 19.23 | 19.23 | -0.79 (-3.95%) | 2,713,218 |
| 6 Mar 2024 | CNY | 20.27 | 20.34 | 19.59 | 20.02 | 20.02 | -0.57 (-2.77%) | 3,076,184 |
| 5 Mar 2024 | CNY | 20.72 | 21.66 | 19.62 | 20.59 | 20.59 | -0.87 (-4.05%) | 5,201,504 |
| 4 Mar 2024 | CNY | 18.94 | 22.49 | 17.99 | 21.46 | 21.46 | +2.63 (+13.97%) | 5,481,404 |
| 1 Mar 2024 | CNY | 18.57 | 19.15 | 18.3 | 18.83 | 18.83 | +0.31 (+1.67%) | 2,434,907 |
| 29 Feb 2024 | CNY | 17.35 | 18.79 | 17.19 | 18.52 | 18.52 | +0.63 (+3.52%) | 2,890,861 |
| 28 Feb 2024 | CNY | 20.5 | 20.79 | 17.65 | 17.89 | 17.89 | -2.46 (-12.09%) | 4,497,452 |
| 27 Feb 2024 | CNY | 19.8 | 20.35 | 19.64 | 20.35 | 20.35 | +0.2 (+0.99%) | 3,712,196 |
| 26 Feb 2024 | CNY | 20.04 | 20.8 | 19.77 | 20.15 | 20.15 | +0.22 (+1.10%) | 4,444,066 |
