| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.89 | 21.24 | 20.5 | 20.58 | 20.58 | -0.33 (-1.58%) | 1,825,030 |
| 11 Apr 2024 | CNY | 21.06 | 21.73 | 20.87 | 20.91 | 20.91 | -0.53 (-2.47%) | 2,108,660 |
| 10 Apr 2024 | CNY | 21.3 | 21.62 | 20.75 | 21.44 | 21.44 | -0.06 (-0.28%) | 2,142,140 |
| 9 Apr 2024 | CNY | 21 | 21.5 | 20.65 | 21.5 | 21.5 | +0.39 (+1.85%) | 2,119,900 |
| 8 Apr 2024 | CNY | 19.98 | 21.25 | 19.98 | 21.11 | 21.11 | +0.92 (+4.56%) | 3,166,090 |
| 3 Apr 2024 | CNY | 20.11 | 20.8 | 19.87 | 20.19 | 20.19 | -0.16 (-0.79%) | 2,235,540 |
| 2 Apr 2024 | CNY | 19.6 | 20.7 | 19.6 | 20.35 | 20.35 | +0.65 (+3.30%) | 3,250,650 |
| 1 Apr 2024 | CNY | 19.23 | 19.78 | 19.17 | 19.7 | 19.7 | +0.37 (+1.91%) | 2,688,220 |
| 29 Mar 2024 | CNY | 18.78 | 19.33 | 18.48 | 19.33 | 19.33 | +0.43 (+2.28%) | 2,048,670 |
| 28 Mar 2024 | CNY | 18.83 | 19.48 | 18.65 | 18.9 | 18.9 | -0.2 (-1.05%) | 2,625,500 |
| 27 Mar 2024 | CNY | 18.38 | 19.49 | 17.93 | 19.1 | 19.1 | +0.5 (+2.69%) | 3,132,290 |
| 26 Mar 2024 | CNY | 19 | 19 | 18.12 | 18.6 | 18.6 | -0.2 (-1.06%) | 2,317,720 |
| 25 Mar 2024 | CNY | 18.41 | 19.02 | 18.31 | 18.8 | 18.8 | +0.36 (+1.95%) | 2,877,270 |
| 22 Mar 2024 | CNY | 18.92 | 19 | 18.09 | 18.44 | 18.44 | -0.81 (-4.21%) | 3,346,200 |
| 21 Mar 2024 | CNY | 18.52 | 19.79 | 18.52 | 19.25 | 19.25 | +0.57 (+3.05%) | 5,009,680 |
| 20 Mar 2024 | CNY | 17.67 | 19.15 | 17.67 | 18.68 | 18.68 | +0.91 (+5.12%) | 3,719,320 |
| 19 Mar 2024 | CNY | 17.71 | 17.93 | 17.53 | 17.77 | 17.77 | -0.01 (-0.06%) | 1,035,530 |
| 18 Mar 2024 | CNY | 17.46 | 17.83 | 17.43 | 17.78 | 17.78 | +0.28 (+1.60%) | 1,354,940 |
| 15 Mar 2024 | CNY | 17.3 | 17.83 | 17.3 | 17.5 | 17.5 | +0.03 (+0.17%) | 1,497,130 |
| 14 Mar 2024 | CNY | 17.13 | 17.99 | 17.13 | 17.47 | 17.47 | +0.16 (+0.92%) | 1,185,600 |
| 13 Mar 2024 | CNY | 17.18 | 17.43 | 17.12 | 17.31 | 17.31 | -0.04 (-0.23%) | 1,164,570 |
| 12 Mar 2024 | CNY | 17.33 | 17.72 | 17 | 17.35 | 17.35 | -0.01 (-0.06%) | 1,419,540 |
| 11 Mar 2024 | CNY | 17.09 | 17.56 | 16.95 | 17.36 | 17.36 | +0.22 (+1.28%) | 1,407,720 |
| 8 Mar 2024 | CNY | 16.57 | 17.36 | 16.57 | 17.14 | 17.14 | +0.47 (+2.82%) | 1,145,800 |
| 7 Mar 2024 | CNY | 16.5 | 17.12 | 16.5 | 16.67 | 16.67 | +0.15 (+0.91%) | 1,481,800 |
| 6 Mar 2024 | CNY | 16.3 | 16.79 | 16.26 | 16.52 | 16.52 | +0.12 (+0.73%) | 976,700 |
| 5 Mar 2024 | CNY | 16.61 | 16.78 | 16.25 | 16.4 | 16.4 | -0.31 (-1.86%) | 1,007,340 |
| 4 Mar 2024 | CNY | 16.73 | 17.12 | 16.5 | 16.71 | 16.71 | -0.12 (-0.71%) | 1,242,100 |
| 1 Mar 2024 | CNY | 16.06 | 16.83 | 16.06 | 16.83 | 16.83 | +0.71 (+4.40%) | 1,504,700 |
| 29 Feb 2024 | CNY | 15.72 | 16.35 | 15.5 | 16.12 | 16.12 | +0.39 (+2.48%) | 1,627,930 |
