| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 26.02 | 27.97 | 25.68 | 25.88 | 25.88 | -2.27 (-8.06%) | 6,624,032 |
| 10 Apr 2024 | CNY | 27.5 | 28.75 | 24.82 | 28.15 | 28.15 | +0.93 (+3.42%) | 9,515,649 |
| 9 Apr 2024 | CNY | 29.15 | 29.99 | 26.88 | 27.22 | 27.22 | -3.26 (-10.70%) | 9,324,800 |
| 8 Apr 2024 | CNY | 28.78 | 31.11 | 28.18 | 30.48 | 30.48 | +1.07 (+3.64%) | 10,046,475 |
| 3 Apr 2024 | CNY | 27.9 | 33.38 | 27.65 | 29.41 | 29.41 | +0.11 (+0.38%) | 13,694,089 |
| 2 Apr 2024 | CNY | 26 | 29.99 | 24.51 | 29.3 | 29.3 | +2.75 (+10.36%) | 13,837,127 |
| 1 Apr 2024 | CNY | 25.55 | 28.66 | 24.66 | 26.55 | 26.55 | -0.19 (-0.71%) | 11,219,409 |
| 29 Mar 2024 | CNY | 24.92 | 28.55 | 24.19 | 26.74 | 26.74 | +2.34 (+9.59%) | 9,997,537 |
| 28 Mar 2024 | CNY | 23.17 | 24.51 | 22.9 | 24.4 | 24.4 | +1.04 (+4.45%) | 7,722,171 |
| 27 Mar 2024 | CNY | 26.75 | 26.75 | 21.54 | 23.36 | 23.36 | -3.57 (-13.26%) | 7,897,710 |
| 26 Mar 2024 | CNY | 25.9 | 27.25 | 25.4 | 26.93 | 26.93 | +1.06 (+4.10%) | 9,021,713 |
| 25 Mar 2024 | CNY | 27.25 | 27.5 | 25.08 | 25.87 | 25.87 | -2.42 (-8.55%) | 9,256,025 |
| 22 Mar 2024 | CNY | 30.01 | 30.01 | 27.93 | 28.29 | 28.29 | -2.71 (-8.74%) | 11,033,332 |
| 21 Mar 2024 | CNY | 30.79 | 32.44 | 29.81 | 31 | 31 | -2.48 (-7.41%) | 13,625,128 |
| 20 Mar 2024 | CNY | 28.74 | 34.3 | 27.58 | 33.48 | 33.48 | +4.6 (+15.93%) | 16,534,133 |
| 19 Mar 2024 | CNY | 29.4 | 32.64 | 26.45 | 28.88 | 28.88 | +1.51 (+5.52%) | 17,893,866 |
| 18 Mar 2024 | CNY | 25.82 | 27.37 | 25.03 | 27.37 | 27.37 | +4.56 (+19.99%) | 10,323,283 |
| 15 Mar 2024 | CNY | 18.33 | 22.81 | 18.1 | 22.81 | 22.81 | +3.8 (+19.99%) | 11,770,707 |
| 14 Mar 2024 | CNY | 16.13 | 19.01 | 16.1 | 19.01 | 19.01 | +3.17 (+20.01%) | 13,272,603 |
| 13 Mar 2024 | CNY | 15.35 | 16.12 | 15.01 | 15.84 | 15.84 | -0.38 (-2.34%) | 5,900,033 |
| 12 Mar 2024 | CNY | 15.66 | 16.31 | 15.46 | 16.22 | 16.22 | +0.65 (+4.17%) | 3,732,599 |
| 11 Mar 2024 | CNY | 15.45 | 15.6 | 15.11 | 15.57 | 15.57 | +0.02 (+0.13%) | 3,055,613 |
| 8 Mar 2024 | CNY | 15.67 | 15.98 | 15.08 | 15.55 | 15.55 | -0.63 (-3.89%) | 4,361,482 |
| 7 Mar 2024 | CNY | 16.35 | 18.05 | 16 | 16.18 | 16.18 | +0.77 (+5.00%) | 6,094,382 |
| 6 Mar 2024 | CNY | 15.01 | 15.68 | 14.95 | 15.41 | 15.41 | +0.3 (+1.99%) | 2,311,196 |
| 5 Mar 2024 | CNY | 15.77 | 15.88 | 14.88 | 15.11 | 15.11 | -0.55 (-3.51%) | 2,629,564 |
| 4 Mar 2024 | CNY | 15.46 | 16.11 | 15.22 | 15.66 | 15.66 | +0.14 (+0.90%) | 3,210,826 |
| 1 Mar 2024 | CNY | 15.55 | 15.83 | 15.15 | 15.52 | 15.52 | +0.26 (+1.70%) | 3,504,600 |
| 29 Feb 2024 | CNY | 14.48 | 15.34 | 14.15 | 15.26 | 15.26 | +0.62 (+4.23%) | 4,415,036 |
| 28 Feb 2024 | CNY | 16.97 | 17.02 | 14.5 | 14.64 | 14.64 | -2.56 (-14.88%) | 6,567,634 |
