| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2024 | CNY | 20.3 | 20.57 | 18.5 | 18.77 | 18.77 | -1.93 (-9.32%) | 2,828,987 |
| 12 Apr 2024 | CNY | 20.39 | 21.62 | 20.13 | 20.7 | 20.7 | +0.8 (+4.02%) | 3,126,642 |
| 11 Apr 2024 | CNY | 19.87 | 20.27 | 19.62 | 19.9 | 19.9 | +0.03 (+0.15%) | 866,771 |
| 10 Apr 2024 | CNY | 20.81 | 20.81 | 19.67 | 19.87 | 19.87 | -0.67 (-3.26%) | 1,405,898 |
| 9 Apr 2024 | CNY | 19.97 | 20.6 | 19.97 | 20.54 | 20.54 | +0.57 (+2.85%) | 1,345,311 |
| 8 Apr 2024 | CNY | 21.05 | 21.11 | 19.92 | 19.97 | 19.97 | -1.23 (-5.80%) | 1,870,888 |
| 3 Apr 2024 | CNY | 21.65 | 21.8 | 21 | 21.2 | 21.2 | -0.65 (-2.97%) | 1,583,955 |
| 2 Apr 2024 | CNY | 22.13 | 22.35 | 21.65 | 21.85 | 21.85 | -0.42 (-1.89%) | 1,722,565 |
| 1 Apr 2024 | CNY | 22.12 | 22.38 | 21.75 | 22.27 | 22.27 | +0.4 (+1.83%) | 2,534,081 |
| 29 Mar 2024 | CNY | 21.5 | 21.87 | 21.23 | 21.87 | 21.87 | +0.32 (+1.48%) | 1,359,189 |
| 28 Mar 2024 | CNY | 20.8 | 21.8 | 20.74 | 21.55 | 21.55 | +0.6 (+2.86%) | 2,674,363 |
| 27 Mar 2024 | CNY | 21.69 | 21.69 | 20.7 | 20.95 | 20.95 | -0.74 (-3.41%) | 2,246,702 |
| 26 Mar 2024 | CNY | 21.37 | 21.72 | 20.7 | 21.69 | 21.69 | +0.32 (+1.50%) | 3,002,926 |
| 25 Mar 2024 | CNY | 22.4 | 22.6 | 21.34 | 21.37 | 21.37 | -1.26 (-5.57%) | 3,212,167 |
| 22 Mar 2024 | CNY | 22.77 | 22.95 | 22.47 | 22.63 | 22.63 | -0.39 (-1.69%) | 3,189,107 |
| 21 Mar 2024 | CNY | 23.86 | 23.88 | 22.66 | 23.02 | 23.02 | -0.94 (-3.92%) | 5,030,293 |
| 20 Mar 2024 | CNY | 24.01 | 24.16 | 23.44 | 23.96 | 23.96 | -0.69 (-2.80%) | 5,771,804 |
| 19 Mar 2024 | CNY | 24.18 | 24.66 | 23.72 | 24.65 | 24.65 | -0.35 (-1.40%) | 8,327,965 |
| 18 Mar 2024 | CNY | 24.29 | 26.3 | 24 | 25 | 25 | +1.3 (+5.49%) | 13,070,328 |
| 15 Mar 2024 | CNY | 19.75 | 23.7 | 19.7 | 23.7 | 23.7 | +3.95 (+20%) | 6,867,216 |
| 14 Mar 2024 | CNY | 20.05 | 20.32 | 19.39 | 19.75 | 19.75 | -0.47 (-2.32%) | 2,349,233 |
| 13 Mar 2024 | CNY | 20.39 | 20.4 | 19.93 | 20.22 | 20.22 | +0.04 (+0.20%) | 1,741,291 |
| 12 Mar 2024 | CNY | 19.99 | 20.29 | 19.9 | 20.18 | 20.18 | +0.19 (+0.95%) | 1,387,100 |
| 11 Mar 2024 | CNY | 19.76 | 20.18 | 19.62 | 19.99 | 19.99 | +0.17 (+0.86%) | 1,320,722 |
| 8 Mar 2024 | CNY | 19.67 | 20.1 | 19.33 | 19.82 | 19.82 | +0.09 (+0.46%) | 1,757,402 |
| 7 Mar 2024 | CNY | 19.83 | 20.55 | 19.67 | 19.73 | 19.73 | -0.22 (-1.10%) | 3,261,383 |
| 6 Mar 2024 | CNY | 19.05 | 19.98 | 18.9 | 19.95 | 19.95 | +1.05 (+5.56%) | 2,921,781 |
| 5 Mar 2024 | CNY | 19.25 | 19.26 | 18.79 | 18.9 | 18.9 | -0.41 (-2.12%) | 1,553,890 |
| 4 Mar 2024 | CNY | 19.47 | 19.68 | 18.68 | 19.31 | 19.31 | -0.07 (-0.36%) | 1,651,030 |
| 1 Mar 2024 | CNY | 18.96 | 19.59 | 18.9 | 19.38 | 19.38 | +0.36 (+1.89%) | 2,176,563 |
