| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 22.15 | 22.42 | 21.92 | 22.31 | 22.31 | +0.11 (+0.50%) | 3,863,337 |
| 29 Mar 2024 | CNY | 21.65 | 22.2 | 21.59 | 22.2 | 22.2 | +0.55 (+2.54%) | 1,925,178 |
| 28 Mar 2024 | CNY | 21.33 | 21.96 | 21.06 | 21.65 | 21.65 | +0.39 (+1.83%) | 3,133,609 |
| 27 Mar 2024 | CNY | 22.27 | 22.88 | 21.2 | 21.26 | 21.26 | -1.3 (-5.76%) | 4,057,140 |
| 26 Mar 2024 | CNY | 22.06 | 22.59 | 21.52 | 22.56 | 22.56 | +0.46 (+2.08%) | 4,831,053 |
| 25 Mar 2024 | CNY | 23 | 23.14 | 22 | 22.1 | 22.1 | -1 (-4.33%) | 6,019,961 |
| 22 Mar 2024 | CNY | 23.27 | 24.24 | 23.1 | 23.1 | 23.1 | -0.65 (-2.74%) | 7,190,689 |
| 21 Mar 2024 | CNY | 25 | 25 | 23.54 | 23.75 | 23.75 | -1.65 (-6.50%) | 13,119,760 |
| 20 Mar 2024 | CNY | 21.01 | 25.4 | 20.97 | 25.4 | 25.4 | +4.23 (+19.98%) | 12,825,352 |
| 19 Mar 2024 | CNY | 21.31 | 21.89 | 21.01 | 21.17 | 21.17 | -0.23 (-1.07%) | 2,688,445 |
| 18 Mar 2024 | CNY | 20.36 | 21.52 | 20.28 | 21.4 | 21.4 | +1.25 (+6.20%) | 3,455,094 |
| 15 Mar 2024 | CNY | 19.8 | 20.18 | 19.51 | 20.15 | 20.15 | +0.24 (+1.21%) | 1,265,631 |
| 14 Mar 2024 | CNY | 20.2 | 20.66 | 19.63 | 19.91 | 19.91 | -0.04 (-0.20%) | 1,788,100 |
| 13 Mar 2024 | CNY | 19.97 | 20.06 | 19.59 | 19.95 | 19.95 | -0.05 (-0.25%) | 1,076,700 |
| 12 Mar 2024 | CNY | 19.7 | 20.06 | 19.59 | 20 | 20 | +0.43 (+2.20%) | 1,487,307 |
| 11 Mar 2024 | CNY | 19.32 | 19.58 | 19.05 | 19.57 | 19.57 | +0.36 (+1.87%) | 1,405,900 |
| 8 Mar 2024 | CNY | 18.6 | 19.22 | 18.5 | 19.21 | 19.21 | +0.39 (+2.07%) | 1,177,300 |
| 7 Mar 2024 | CNY | 19.08 | 19.27 | 18.61 | 18.82 | 18.82 | -0.32 (-1.67%) | 1,022,918 |
| 6 Mar 2024 | CNY | 18.8 | 19.32 | 18.66 | 19.14 | 19.14 | +0.17 (+0.90%) | 1,155,590 |
| 5 Mar 2024 | CNY | 19.64 | 19.64 | 18.75 | 18.97 | 18.97 | -0.69 (-3.51%) | 1,594,600 |
| 4 Mar 2024 | CNY | 19.33 | 19.95 | 19.26 | 19.66 | 19.66 | +0.27 (+1.39%) | 1,820,600 |
| 1 Mar 2024 | CNY | 19.27 | 19.67 | 19 | 19.39 | 19.39 | +0.27 (+1.41%) | 1,679,600 |
| 29 Feb 2024 | CNY | 18.5 | 19.12 | 18.19 | 19.12 | 19.12 | +0.66 (+3.58%) | 2,312,200 |
| 28 Feb 2024 | CNY | 20.32 | 20.77 | 18.46 | 18.46 | 18.46 | -1.89 (-9.29%) | 3,204,700 |
| 27 Feb 2024 | CNY | 19.88 | 20.46 | 19.46 | 20.35 | 20.35 | +0.43 (+2.16%) | 1,541,500 |
| 26 Feb 2024 | CNY | 19.11 | 20.28 | 19.03 | 19.92 | 19.92 | +0.82 (+4.29%) | 2,270,135 |
| 23 Feb 2024 | CNY | 18.77 | 19.1 | 18.51 | 19.1 | 19.1 | +0.43 (+2.30%) | 1,728,900 |
| 22 Feb 2024 | CNY | 18.1 | 18.71 | 17.91 | 18.67 | 18.67 | +0.51 (+2.81%) | 1,491,646 |
| 21 Feb 2024 | CNY | 17.58 | 18.59 | 17.34 | 18.16 | 18.16 | +0.47 (+2.66%) | 2,222,163 |
| 20 Feb 2024 | CNY | 17.57 | 18.1 | 17.01 | 17.69 | 17.69 | +0.11 (+0.63%) | 1,876,350 |
