| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 20.81 | 21.19 | 20.2 | 20.22 | 20.22 | -1 (-4.71%) | 1,825,989 |
| 3 Apr 2024 | CNY | 20.8 | 21.58 | 20.71 | 21.22 | 21.22 | +0.41 (+1.97%) | 2,839,677 |
| 2 Apr 2024 | CNY | 20.95 | 21.02 | 20.6 | 20.81 | 20.81 | -0.22 (-1.05%) | 1,586,664 |
| 1 Apr 2024 | CNY | 20.97 | 21.03 | 20.43 | 21.03 | 21.03 | +0.7 (+3.44%) | 1,808,773 |
| 29 Mar 2024 | CNY | 20.71 | 20.81 | 20.2 | 20.33 | 20.33 | -0.37 (-1.79%) | 884,240 |
| 28 Mar 2024 | CNY | 20.62 | 20.85 | 20.2 | 20.7 | 20.7 | +0.2 (+0.98%) | 1,651,065 |
| 27 Mar 2024 | CNY | 20.69 | 21.3 | 20.5 | 20.5 | 20.5 | -0.27 (-1.30%) | 1,920,296 |
| 26 Mar 2024 | CNY | 20.21 | 20.86 | 20.2 | 20.77 | 20.77 | +0.47 (+2.32%) | 1,972,100 |
| 25 Mar 2024 | CNY | 21.31 | 21.5 | 20.3 | 20.3 | 20.3 | -0.8 (-3.79%) | 1,923,696 |
| 22 Mar 2024 | CNY | 21.76 | 21.76 | 20.95 | 21.1 | 21.1 | -0.75 (-3.43%) | 3,015,473 |
| 21 Mar 2024 | CNY | 22.03 | 22.19 | 21.57 | 21.85 | 21.85 | -0.43 (-1.93%) | 3,140,501 |
| 20 Mar 2024 | CNY | 21.85 | 22.68 | 21.6 | 22.28 | 22.28 | +0.43 (+1.97%) | 4,184,725 |
| 19 Mar 2024 | CNY | 22.14 | 22.16 | 21.8 | 21.85 | 21.85 | -0.38 (-1.71%) | 2,938,510 |
| 18 Mar 2024 | CNY | 21.63 | 22.49 | 21.38 | 22.23 | 22.23 | +0.39 (+1.79%) | 4,761,510 |
| 15 Mar 2024 | CNY | 21.38 | 22.53 | 21.23 | 21.84 | 21.84 | +0.25 (+1.16%) | 5,001,668 |
| 14 Mar 2024 | CNY | 22.1 | 23.55 | 21.52 | 21.59 | 21.59 | +0.36 (+1.70%) | 7,990,708 |
| 13 Mar 2024 | CNY | 21.2 | 21.3 | 20.9 | 21.23 | 21.23 | -0.22 (-1.03%) | 3,895,821 |
| 12 Mar 2024 | CNY | 20.64 | 21.97 | 20.64 | 21.45 | 21.45 | +0.67 (+3.22%) | 6,144,267 |
| 11 Mar 2024 | CNY | 20.41 | 20.93 | 20.03 | 20.78 | 20.78 | +0.03 (+0.14%) | 4,016,692 |
| 8 Mar 2024 | CNY | 20.32 | 21.26 | 20.25 | 20.75 | 20.75 | +0.49 (+2.42%) | 5,069,377 |
| 7 Mar 2024 | CNY | 20.81 | 20.91 | 19.99 | 20.26 | 20.26 | -1 (-4.70%) | 5,714,184 |
| 6 Mar 2024 | CNY | 21.25 | 21.37 | 20.65 | 21.26 | 21.26 | -0.11 (-0.51%) | 6,029,922 |
| 5 Mar 2024 | CNY | 22.92 | 22.92 | 21.21 | 21.37 | 21.37 | -1.55 (-6.76%) | 10,968,060 |
| 4 Mar 2024 | CNY | 19.01 | 22.92 | 19.01 | 22.92 | 22.92 | +3.82 (+20%) | 10,057,910 |
| 1 Mar 2024 | CNY | 18.99 | 19.28 | 18.78 | 19.1 | 19.1 | +0.09 (+0.47%) | 1,710,920 |
| 29 Feb 2024 | CNY | 18.47 | 19.07 | 18.29 | 19.01 | 19.01 | +0.78 (+4.28%) | 2,337,682 |
| 28 Feb 2024 | CNY | 20.04 | 20.79 | 18.05 | 18.23 | 18.23 | -1.74 (-8.71%) | 4,208,440 |
| 27 Feb 2024 | CNY | 19.18 | 19.97 | 19.18 | 19.97 | 19.97 | +0.54 (+2.78%) | 2,043,675 |
| 26 Feb 2024 | CNY | 19.3 | 19.92 | 18.95 | 19.43 | 19.43 | +0.1 (+0.52%) | 2,722,820 |
| 23 Feb 2024 | CNY | 19.3 | 19.48 | 18.68 | 19.33 | 19.33 | +0.79 (+4.26%) | 2,884,588 |
