| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 17.78 | 18.27 | 17.78 | 18.12 | 18.12 | +0.19 (+1.06%) | 2,570,297 |
| 8 Apr 2024 | CNY | 18.38 | 18.56 | 17.92 | 17.93 | 17.93 | -0.45 (-2.45%) | 3,647,339 |
| 3 Apr 2024 | CNY | 18.77 | 18.86 | 18.26 | 18.38 | 18.38 | -0.53 (-2.80%) | 3,371,520 |
| 2 Apr 2024 | CNY | 19.22 | 19.28 | 18.71 | 18.91 | 18.91 | -0.33 (-1.72%) | 4,049,745 |
| 1 Apr 2024 | CNY | 18.66 | 19.25 | 18.57 | 19.24 | 19.24 | +0.71 (+3.83%) | 4,434,555 |
| 29 Mar 2024 | CNY | 18.6 | 18.68 | 18.11 | 18.53 | 18.53 | -0.03 (-0.16%) | 2,134,754 |
| 28 Mar 2024 | CNY | 17.58 | 18.76 | 17.53 | 18.56 | 18.56 | +0.87 (+4.92%) | 5,886,720 |
| 27 Mar 2024 | CNY | 18.99 | 19.19 | 17.69 | 17.69 | 17.69 | -1.53 (-7.96%) | 6,732,677 |
| 26 Mar 2024 | CNY | 19.51 | 19.8 | 18.92 | 19.22 | 19.22 | -0.21 (-1.08%) | 6,802,427 |
| 25 Mar 2024 | CNY | 20.48 | 20.61 | 19.37 | 19.43 | 19.43 | -0.95 (-4.66%) | 6,643,101 |
| 22 Mar 2024 | CNY | 20.79 | 20.88 | 20.02 | 20.38 | 20.38 | -0.52 (-2.49%) | 8,149,198 |
| 21 Mar 2024 | CNY | 21.11 | 21.31 | 20.5 | 20.9 | 20.9 | -0.07 (-0.33%) | 9,197,472 |
| 20 Mar 2024 | CNY | 20.62 | 21.03 | 20.48 | 20.97 | 20.97 | +0.5 (+2.44%) | 9,327,119 |
| 19 Mar 2024 | CNY | 20.44 | 20.96 | 20.27 | 20.47 | 20.47 | -0.01 (-0.05%) | 9,271,326 |
| 18 Mar 2024 | CNY | 20.27 | 20.5 | 19.97 | 20.48 | 20.48 | +0.38 (+1.89%) | 7,413,808 |
| 15 Mar 2024 | CNY | 19.7 | 20.28 | 19.42 | 20.1 | 20.1 | +0.25 (+1.26%) | 6,480,639 |
| 14 Mar 2024 | CNY | 20.4 | 20.4 | 19.48 | 19.85 | 19.85 | -0.56 (-2.74%) | 7,757,264 |
| 13 Mar 2024 | CNY | 20.08 | 20.97 | 19.97 | 20.41 | 20.41 | +0.3 (+1.49%) | 11,394,957 |
| 12 Mar 2024 | CNY | 19.69 | 20.21 | 19.58 | 20.11 | 20.11 | +0.54 (+2.76%) | 9,344,288 |
| 11 Mar 2024 | CNY | 19.1 | 19.58 | 18.8 | 19.57 | 19.57 | +0.43 (+2.25%) | 6,014,991 |
| 8 Mar 2024 | CNY | 19.17 | 19.29 | 18.68 | 19.14 | 19.14 | +0.22 (+1.16%) | 5,889,872 |
| 7 Mar 2024 | CNY | 19.68 | 19.96 | 18.9 | 18.92 | 18.92 | -0.88 (-4.44%) | 9,866,250 |
| 6 Mar 2024 | CNY | 19.7 | 20.2 | 19.67 | 19.8 | 19.8 | -0.52 (-2.56%) | 9,299,005 |
| 5 Mar 2024 | CNY | 19.8 | 20.91 | 19.55 | 20.32 | 20.32 | +0.33 (+1.65%) | 14,384,021 |
| 4 Mar 2024 | CNY | 20.4 | 20.68 | 19.52 | 19.99 | 19.99 | -0.49 (-2.39%) | 11,176,635 |
| 1 Mar 2024 | CNY | 20.03 | 20.7 | 19.7 | 20.48 | 20.48 | +0.25 (+1.24%) | 16,897,275 |
| 29 Feb 2024 | CNY | 19 | 21.47 | 19 | 20.23 | 20.23 | +1.76 (+9.53%) | 19,302,462 |
| 28 Feb 2024 | CNY | 20.03 | 21.78 | 18.44 | 18.47 | 18.47 | -1.72 (-8.52%) | 20,830,239 |
| 27 Feb 2024 | CNY | 18.95 | 20.76 | 18.72 | 20.19 | 20.19 | +1.1 (+5.76%) | 13,680,150 |
| 26 Feb 2024 | CNY | 18.88 | 19.48 | 18.38 | 19.09 | 19.09 | +0.2 (+1.06%) | 11,732,166 |
