| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 28.48 | 32 | 28.06 | 30.99 | 30.99 | +1.93 (+6.64%) | 15,413,800 |
| 11 Apr 2024 | CNY | 25.64 | 31 | 25.56 | 29.06 | 29.06 | +2.83 (+10.79%) | 12,421,060 |
| 10 Apr 2024 | CNY | 24.87 | 26.37 | 24.65 | 26.23 | 26.23 | +0.92 (+3.63%) | 8,168,700 |
| 9 Apr 2024 | CNY | 23.61 | 25.84 | 23.45 | 25.31 | 25.31 | +0.96 (+3.94%) | 6,871,310 |
| 8 Apr 2024 | CNY | 24.98 | 25.68 | 24.35 | 24.35 | 24.35 | +0.06 (+0.25%) | 5,998,300 |
| 3 Apr 2024 | CNY | 23.57 | 25.1 | 23.33 | 24.29 | 24.29 | +0.48 (+2.02%) | 5,700,910 |
| 2 Apr 2024 | CNY | 23.53 | 24.38 | 23.2 | 23.81 | 23.81 | +0.42 (+1.80%) | 5,949,850 |
| 1 Apr 2024 | CNY | 22.51 | 23.88 | 22.43 | 23.39 | 23.39 | +0.99 (+4.42%) | 5,712,010 |
| 29 Mar 2024 | CNY | 22.18 | 22.58 | 21.54 | 22.4 | 22.4 | +0.38 (+1.73%) | 3,413,730 |
| 28 Mar 2024 | CNY | 21.61 | 22.52 | 21.4 | 22.02 | 22.02 | +0.39 (+1.80%) | 2,921,100 |
| 27 Mar 2024 | CNY | 22.23 | 23.2 | 21.63 | 21.63 | 21.63 | -0.6 (-2.70%) | 2,930,000 |
| 26 Mar 2024 | CNY | 21.89 | 22.55 | 21.32 | 22.23 | 22.23 | +0.42 (+1.93%) | 3,023,300 |
| 25 Mar 2024 | CNY | 22.46 | 22.66 | 21.5 | 21.81 | 21.81 | -0.85 (-3.75%) | 3,708,460 |
| 22 Mar 2024 | CNY | 23.22 | 23.48 | 22.5 | 22.66 | 22.66 | -0.75 (-3.20%) | 2,971,790 |
| 21 Mar 2024 | CNY | 22.7 | 23.57 | 22.69 | 23.41 | 23.41 | +0.72 (+3.17%) | 3,782,110 |
| 20 Mar 2024 | CNY | 22.93 | 23.21 | 22.46 | 22.69 | 22.69 | -0.1 (-0.44%) | 2,588,490 |
| 19 Mar 2024 | CNY | 22.65 | 23.28 | 22.56 | 22.79 | 22.79 | +0.13 (+0.57%) | 2,815,000 |
| 18 Mar 2024 | CNY | 22.13 | 22.79 | 22.1 | 22.66 | 22.66 | +0.31 (+1.39%) | 3,274,290 |
| 15 Mar 2024 | CNY | 22.53 | 23.32 | 22.28 | 22.35 | 22.35 | -0.35 (-1.54%) | 4,261,720 |
| 14 Mar 2024 | CNY | 22.07 | 23.36 | 21.83 | 22.7 | 22.7 | +0.64 (+2.90%) | 7,398,660 |
| 13 Mar 2024 | CNY | 21 | 22.38 | 20.96 | 22.06 | 22.06 | +0.72 (+3.37%) | 6,103,650 |
| 12 Mar 2024 | CNY | 20.27 | 21.67 | 20.12 | 21.34 | 21.34 | +1.16 (+5.75%) | 8,129,870 |
| 11 Mar 2024 | CNY | 20.1 | 20.71 | 19.88 | 20.18 | 20.18 | -0.03 (-0.15%) | 5,787,430 |
| 8 Mar 2024 | CNY | 20.5 | 20.55 | 19.65 | 20.21 | 20.21 | -0.7 (-3.35%) | 6,476,160 |
| 7 Mar 2024 | CNY | 19.69 | 21.4 | 19.6 | 20.91 | 20.91 | +1.23 (+6.25%) | 7,759,920 |
| 6 Mar 2024 | CNY | 19.28 | 19.8 | 19.07 | 19.68 | 19.68 | +0.28 (+1.44%) | 3,442,000 |
| 5 Mar 2024 | CNY | 19.02 | 20.33 | 19.02 | 19.4 | 19.4 | +0.09 (+0.47%) | 4,471,220 |
| 4 Mar 2024 | CNY | 19.2 | 19.55 | 18.71 | 19.31 | 19.31 | +0.22 (+1.15%) | 3,509,460 |
| 1 Mar 2024 | CNY | 19.3 | 19.3 | 18.8 | 19.09 | 19.09 | -0.01 (-0.05%) | 3,615,360 |
| 29 Feb 2024 | CNY | 18.45 | 19.39 | 18.31 | 19.1 | 19.1 | +0.4 (+2.14%) | 4,426,300 |
