| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.49 | 18.64 | 18.1 | 18.17 | 18.17 | -0.23 (-1.25%) | 657,970 |
| 11 Apr 2024 | CNY | 18.09 | 18.75 | 17.66 | 18.4 | 18.4 | +0.26 (+1.43%) | 892,330 |
| 10 Apr 2024 | CNY | 18.54 | 18.9 | 17.72 | 18.14 | 18.14 | -0.34 (-1.84%) | 1,125,140 |
| 9 Apr 2024 | CNY | 18.4 | 18.74 | 18.23 | 18.48 | 18.48 | +0.14 (+0.76%) | 915,580 |
| 8 Apr 2024 | CNY | 19.7 | 19.7 | 18.3 | 18.34 | 18.34 | -1.36 (-6.90%) | 1,276,930 |
| 3 Apr 2024 | CNY | 19.83 | 20.15 | 19.27 | 19.7 | 19.7 | -0.33 (-1.65%) | 934,680 |
| 2 Apr 2024 | CNY | 19.86 | 20.7 | 19.83 | 20.03 | 20.03 | +0.1 (+0.50%) | 1,620,840 |
| 1 Apr 2024 | CNY | 19.55 | 20 | 19.14 | 19.93 | 19.93 | +0.38 (+1.94%) | 1,226,510 |
| 29 Mar 2024 | CNY | 18.92 | 19.57 | 18.77 | 19.55 | 19.55 | +0.72 (+3.82%) | 889,040 |
| 28 Mar 2024 | CNY | 18.04 | 19.05 | 17.91 | 18.83 | 18.83 | +0.64 (+3.52%) | 1,042,150 |
| 27 Mar 2024 | CNY | 19.23 | 19.43 | 18.16 | 18.19 | 18.19 | -0.88 (-4.61%) | 998,800 |
| 26 Mar 2024 | CNY | 18.81 | 19.28 | 18.56 | 19.07 | 19.07 | +0.17 (+0.90%) | 903,590 |
| 25 Mar 2024 | CNY | 19.45 | 19.78 | 18.9 | 18.9 | 18.9 | -0.7 (-3.57%) | 1,347,260 |
| 22 Mar 2024 | CNY | 20.22 | 20.41 | 19.4 | 19.6 | 19.6 | -0.7 (-3.45%) | 1,290,320 |
| 21 Mar 2024 | CNY | 20.2 | 20.77 | 19.9 | 20.3 | 20.3 | +0.09 (+0.45%) | 1,081,720 |
| 20 Mar 2024 | CNY | 20.05 | 20.33 | 19.81 | 20.21 | 20.21 | +0.16 (+0.80%) | 1,191,000 |
| 19 Mar 2024 | CNY | 20.29 | 20.55 | 19.91 | 20.05 | 20.05 | -0.34 (-1.67%) | 1,349,600 |
| 18 Mar 2024 | CNY | 20.1 | 20.46 | 19.79 | 20.39 | 20.39 | +0.16 (+0.79%) | 2,201,610 |
| 15 Mar 2024 | CNY | 19.36 | 20.89 | 18.61 | 20.23 | 20.23 | +0.48 (+2.43%) | 2,967,410 |
| 14 Mar 2024 | CNY | 19.08 | 22 | 19.08 | 19.75 | 19.75 | +0.88 (+4.66%) | 3,138,530 |
| 13 Mar 2024 | CNY | 18.73 | 19.05 | 18.26 | 18.87 | 18.87 | +0.17 (+0.91%) | 1,259,080 |
| 12 Mar 2024 | CNY | 18.13 | 18.79 | 18.01 | 18.7 | 18.7 | +0.53 (+2.92%) | 1,283,300 |
| 11 Mar 2024 | CNY | 18.33 | 18.33 | 17.6 | 18.17 | 18.17 | 0.0 (0.0%) | 1,181,090 |
| 8 Mar 2024 | CNY | 17.69 | 18.3 | 17.43 | 18.17 | 18.17 | +0.44 (+2.48%) | 1,207,550 |
| 7 Mar 2024 | CNY | 18.08 | 18.66 | 17.44 | 17.73 | 17.73 | -0.17 (-0.95%) | 1,628,440 |
| 6 Mar 2024 | CNY | 16.94 | 18.45 | 16.83 | 17.9 | 17.9 | +0.95 (+5.60%) | 1,835,290 |
| 5 Mar 2024 | CNY | 17.87 | 17.87 | 16.9 | 16.95 | 16.95 | -0.94 (-5.25%) | 1,413,410 |
| 4 Mar 2024 | CNY | 18.19 | 18.88 | 17.25 | 17.89 | 17.89 | -0.19 (-1.05%) | 1,308,650 |
| 1 Mar 2024 | CNY | 18.1 | 18.62 | 17.66 | 18.08 | 18.08 | +0.08 (+0.44%) | 1,475,090 |
| 29 Feb 2024 | CNY | 16.01 | 18.17 | 16.01 | 18 | 18 | +1.17 (+6.95%) | 2,036,330 |
