| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 17.35 | 17.77 | 17.33 | 17.77 | 17.77 | +0.44 (+2.54%) | 4,576,688 |
| 8 Apr 2024 | CNY | 17.85 | 18.05 | 17.3 | 17.33 | 17.33 | -0.54 (-3.02%) | 5,065,395 |
| 3 Apr 2024 | CNY | 17.87 | 18.16 | 17.75 | 17.87 | 17.87 | -0.02 (-0.11%) | 4,409,055 |
| 2 Apr 2024 | CNY | 18 | 18.02 | 17.68 | 17.89 | 17.89 | -0.15 (-0.83%) | 5,180,045 |
| 1 Apr 2024 | CNY | 17.25 | 18.07 | 17.21 | 18.04 | 18.04 | +0.84 (+4.88%) | 8,896,490 |
| 29 Mar 2024 | CNY | 17.17 | 17.39 | 17.07 | 17.2 | 17.2 | -0.12 (-0.69%) | 3,183,564 |
| 28 Mar 2024 | CNY | 17.16 | 17.45 | 17.06 | 17.32 | 17.32 | +0.16 (+0.93%) | 5,966,710 |
| 27 Mar 2024 | CNY | 17.82 | 17.92 | 17.14 | 17.16 | 17.16 | -0.69 (-3.87%) | 6,622,155 |
| 26 Mar 2024 | CNY | 17.71 | 17.97 | 17.58 | 17.85 | 17.85 | +0.04 (+0.22%) | 6,460,917 |
| 25 Mar 2024 | CNY | 18.31 | 18.46 | 17.78 | 17.81 | 17.81 | -0.66 (-3.57%) | 10,032,049 |
| 22 Mar 2024 | CNY | 19.13 | 19.16 | 18.47 | 18.47 | 18.47 | -0.83 (-4.30%) | 10,734,166 |
| 21 Mar 2024 | CNY | 19.54 | 19.8 | 19.25 | 19.3 | 19.3 | -0.72 (-3.60%) | 14,196,009 |
| 20 Mar 2024 | CNY | 19 | 20.2 | 18.91 | 20.02 | 20.02 | -2.36 (-10.55%) | 24,372,265 |
| 19 Mar 2024 | CNY | 22.4 | 22.62 | 22.3 | 22.38 | 22.38 | -0.19 (-0.84%) | 1,005,604 |
| 18 Mar 2024 | CNY | 22.19 | 22.58 | 22.02 | 22.57 | 22.57 | +0.52 (+2.36%) | 1,430,129 |
| 15 Mar 2024 | CNY | 21.93 | 22.1 | 21.65 | 22.05 | 22.05 | +0.02 (+0.09%) | 890,958 |
| 14 Mar 2024 | CNY | 21.94 | 22.48 | 21.58 | 22.03 | 22.03 | +0.13 (+0.59%) | 1,173,402 |
| 13 Mar 2024 | CNY | 21.88 | 21.96 | 21.62 | 21.9 | 21.9 | -0.08 (-0.36%) | 890,709 |
| 12 Mar 2024 | CNY | 21.52 | 21.99 | 21.52 | 21.98 | 21.98 | +0.48 (+2.23%) | 1,070,303 |
| 11 Mar 2024 | CNY | 21.11 | 21.52 | 21.04 | 21.5 | 21.5 | +0.4 (+1.90%) | 640,745 |
| 8 Mar 2024 | CNY | 21.12 | 21.38 | 20.95 | 21.1 | 21.1 | -0.01 (-0.05%) | 544,000 |
| 7 Mar 2024 | CNY | 21.69 | 21.69 | 21.1 | 21.11 | 21.11 | -0.37 (-1.72%) | 786,893 |
| 6 Mar 2024 | CNY | 21.4 | 21.74 | 21.17 | 21.48 | 21.48 | +0.02 (+0.09%) | 836,011 |
| 5 Mar 2024 | CNY | 21.9 | 21.98 | 21.36 | 21.46 | 21.46 | -0.6 (-2.72%) | 911,990 |
| 4 Mar 2024 | CNY | 21.81 | 22.36 | 21.72 | 22.06 | 22.06 | +0.17 (+0.78%) | 1,042,518 |
| 1 Mar 2024 | CNY | 21.79 | 22.13 | 21.72 | 21.89 | 21.89 | +0.09 (+0.41%) | 855,872 |
| 29 Feb 2024 | CNY | 21.12 | 21.84 | 21 | 21.8 | 21.8 | +0.53 (+2.49%) | 1,144,320 |
| 28 Feb 2024 | CNY | 22.22 | 22.88 | 21.23 | 21.27 | 21.27 | -1 (-4.49%) | 1,906,326 |
| 27 Feb 2024 | CNY | 21.82 | 22.28 | 21.37 | 22.27 | 22.27 | +0.45 (+2.06%) | 1,105,734 |
| 26 Feb 2024 | CNY | 21.52 | 22.2 | 21.45 | 21.82 | 21.82 | +0.3 (+1.39%) | 1,280,209 |
