| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 20.31 | 20.37 | 19.57 | 19.85 | 19.85 | -0.62 (-3.03%) | 5,012,682 |
| 1 Apr 2024 | CNY | 20.08 | 20.55 | 19.85 | 20.47 | 20.47 | +0.3 (+1.49%) | 7,158,060 |
| 29 Mar 2024 | CNY | 20.08 | 20.26 | 19.43 | 20.17 | 20.17 | -0.1 (-0.49%) | 5,903,949 |
| 28 Mar 2024 | CNY | 18.64 | 21.91 | 18.53 | 20.27 | 20.27 | +1.83 (+9.92%) | 12,655,294 |
| 27 Mar 2024 | CNY | 19.41 | 19.48 | 18.36 | 18.44 | 18.44 | -0.96 (-4.95%) | 5,834,964 |
| 26 Mar 2024 | CNY | 19.45 | 19.83 | 19.04 | 19.4 | 19.4 | -0.05 (-0.26%) | 5,623,362 |
| 25 Mar 2024 | CNY | 20.65 | 20.88 | 19.39 | 19.45 | 19.45 | -1.18 (-5.72%) | 7,441,204 |
| 22 Mar 2024 | CNY | 20.85 | 21.28 | 19.96 | 20.63 | 20.63 | -0.57 (-2.69%) | 11,286,003 |
| 21 Mar 2024 | CNY | 20.75 | 21.98 | 20.6 | 21.2 | 21.2 | +0.34 (+1.63%) | 12,959,429 |
| 20 Mar 2024 | CNY | 20.05 | 20.96 | 19.82 | 20.86 | 20.86 | +0.91 (+4.56%) | 10,388,032 |
| 19 Mar 2024 | CNY | 20.3 | 21.23 | 19.94 | 19.95 | 19.95 | -0.52 (-2.54%) | 10,887,370 |
| 18 Mar 2024 | CNY | 20.19 | 21.66 | 20.15 | 20.47 | 20.47 | +0.96 (+4.92%) | 17,089,246 |
| 15 Mar 2024 | CNY | 18.68 | 19.58 | 18.35 | 19.51 | 19.51 | +0.56 (+2.96%) | 10,320,006 |
| 14 Mar 2024 | CNY | 18.49 | 19.1 | 18.18 | 18.95 | 18.95 | +0.09 (+0.48%) | 9,574,538 |
| 13 Mar 2024 | CNY | 18.32 | 19.66 | 18.29 | 18.86 | 18.86 | +0.55 (+3.00%) | 11,097,907 |
| 12 Mar 2024 | CNY | 17.8 | 18.35 | 17.7 | 18.31 | 18.31 | +0.53 (+2.98%) | 7,579,209 |
| 11 Mar 2024 | CNY | 17.25 | 17.94 | 17.12 | 17.78 | 17.78 | +0.43 (+2.48%) | 5,890,019 |
| 8 Mar 2024 | CNY | 17.15 | 17.38 | 16.87 | 17.35 | 17.35 | +0.25 (+1.46%) | 4,234,528 |
| 7 Mar 2024 | CNY | 17.5 | 17.7 | 17.01 | 17.1 | 17.1 | -0.35 (-2.01%) | 5,740,099 |
| 6 Mar 2024 | CNY | 17.28 | 17.75 | 17.03 | 17.45 | 17.45 | +0.19 (+1.10%) | 5,946,378 |
| 5 Mar 2024 | CNY | 17.53 | 17.75 | 17.15 | 17.26 | 17.26 | -0.59 (-3.31%) | 6,781,320 |
| 4 Mar 2024 | CNY | 17.75 | 17.9 | 16.98 | 17.85 | 17.85 | +0.09 (+0.51%) | 7,448,002 |
| 1 Mar 2024 | CNY | 17.68 | 17.84 | 17.18 | 17.76 | 17.76 | +0.31 (+1.78%) | 8,221,412 |
| 29 Feb 2024 | CNY | 15.9 | 17.45 | 15.9 | 17.45 | 17.45 | +1.18 (+7.25%) | 9,579,868 |
| 28 Feb 2024 | CNY | 18.36 | 19.1 | 16.2 | 16.27 | 16.27 | -2.03 (-11.09%) | 13,365,857 |
| 27 Feb 2024 | CNY | 17.17 | 18.38 | 17 | 18.3 | 18.3 | +1.1 (+6.40%) | 8,748,642 |
| 26 Feb 2024 | CNY | 17.41 | 17.68 | 16.7 | 17.2 | 17.2 | -0.3 (-1.71%) | 8,713,842 |
| 23 Feb 2024 | CNY | 16.78 | 17.66 | 16.38 | 17.5 | 17.5 | +0.82 (+4.92%) | 8,930,253 |
| 22 Feb 2024 | CNY | 16.26 | 16.69 | 16.03 | 16.68 | 16.68 | +0.98 (+6.24%) | 8,183,016 |
| 21 Feb 2024 | CNY | 15.28 | 16.25 | 15.07 | 15.7 | 15.7 | +0.21 (+1.36%) | 7,155,996 |
