| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 20.56 | 20.7 | 19.72 | 20.39 | 20.39 | -0.29 (-1.40%) | 3,909,465 |
| 8 Apr 2024 | CNY | 22.12 | 22.19 | 20.5 | 20.68 | 20.68 | -1.92 (-8.50%) | 6,584,506 |
| 3 Apr 2024 | CNY | 22.39 | 23.22 | 21.37 | 22.6 | 22.6 | +0.2 (+0.89%) | 7,201,228 |
| 2 Apr 2024 | CNY | 23.97 | 24.38 | 21.8 | 22.4 | 22.4 | -0.6 (-2.61%) | 8,974,485 |
| 1 Apr 2024 | CNY | 19.1 | 23 | 19.1 | 23 | 23 | +3.83 (+19.98%) | 4,645,788 |
| 29 Mar 2024 | CNY | 18.76 | 19.17 | 18.48 | 19.17 | 19.17 | +0.46 (+2.46%) | 552,800 |
| 28 Mar 2024 | CNY | 18.45 | 19.3 | 18.3 | 18.71 | 18.71 | +0.33 (+1.80%) | 1,302,341 |
| 27 Mar 2024 | CNY | 19.38 | 19.38 | 18.3 | 18.38 | 18.38 | -0.68 (-3.57%) | 1,207,200 |
| 26 Mar 2024 | CNY | 19.36 | 19.75 | 18.75 | 19.06 | 19.06 | -0.35 (-1.80%) | 1,480,250 |
| 25 Mar 2024 | CNY | 20.02 | 20.36 | 19.41 | 19.41 | 19.41 | -0.63 (-3.14%) | 2,030,700 |
| 22 Mar 2024 | CNY | 19.95 | 20.59 | 19.95 | 20.04 | 20.04 | -0.42 (-2.05%) | 1,371,900 |
| 21 Mar 2024 | CNY | 20.8 | 21.26 | 20.04 | 20.46 | 20.46 | -0.34 (-1.63%) | 1,508,400 |
| 20 Mar 2024 | CNY | 20.2 | 20.91 | 20.16 | 20.8 | 20.8 | +0.55 (+2.72%) | 1,468,605 |
| 19 Mar 2024 | CNY | 20.24 | 20.58 | 20.02 | 20.25 | 20.25 | -0.06 (-0.30%) | 1,550,200 |
| 18 Mar 2024 | CNY | 19.66 | 20.36 | 19.43 | 20.31 | 20.31 | +0.9 (+4.64%) | 2,159,945 |
| 15 Mar 2024 | CNY | 19.09 | 19.45 | 18.6 | 19.41 | 19.41 | +0.47 (+2.48%) | 1,158,822 |
| 14 Mar 2024 | CNY | 19.48 | 19.48 | 18.58 | 18.94 | 18.94 | -0.54 (-2.77%) | 1,633,200 |
| 13 Mar 2024 | CNY | 19.32 | 20.07 | 19.21 | 19.48 | 19.48 | +0.19 (+0.98%) | 1,809,609 |
| 12 Mar 2024 | CNY | 19.22 | 19.43 | 18.88 | 19.29 | 19.29 | +0.06 (+0.31%) | 1,728,257 |
| 11 Mar 2024 | CNY | 18.87 | 19.39 | 18.46 | 19.23 | 19.23 | +0.71 (+3.83%) | 1,860,900 |
| 8 Mar 2024 | CNY | 17.92 | 18.54 | 17.78 | 18.52 | 18.52 | +0.52 (+2.89%) | 1,221,000 |
| 7 Mar 2024 | CNY | 18.32 | 18.82 | 17.7 | 18 | 18 | -0.22 (-1.21%) | 1,513,660 |
| 6 Mar 2024 | CNY | 18.2 | 18.58 | 17.61 | 18.22 | 18.22 | +0.22 (+1.22%) | 1,828,300 |
| 5 Mar 2024 | CNY | 19 | 19 | 17.91 | 18 | 18 | -0.77 (-4.10%) | 1,878,346 |
| 4 Mar 2024 | CNY | 18.85 | 19.4 | 18.21 | 18.77 | 18.77 | -0.11 (-0.58%) | 2,027,512 |
| 1 Mar 2024 | CNY | 18.75 | 19.2 | 18.2 | 18.88 | 18.88 | +0.49 (+2.66%) | 1,934,400 |
| 29 Feb 2024 | CNY | 17.4 | 18.5 | 17.1 | 18.39 | 18.39 | +0.79 (+4.49%) | 2,242,833 |
| 28 Feb 2024 | CNY | 19.85 | 20.35 | 17.48 | 17.6 | 17.6 | -2.15 (-10.89%) | 3,378,750 |
| 27 Feb 2024 | CNY | 19.2 | 19.8 | 19.02 | 19.75 | 19.75 | +0.47 (+2.44%) | 1,702,350 |
| 26 Feb 2024 | CNY | 18.36 | 19.98 | 18.36 | 19.28 | 19.28 | +0.6 (+3.21%) | 2,924,134 |
