| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2024 | CNY | 19.65 | 21.1 | 19.01 | 20.85 | 20.85 | +0.69 (+3.42%) | 10,417,020 |
| 12 Apr 2024 | CNY | 19.44 | 20.3 | 19.14 | 20.16 | 20.16 | +0.7 (+3.60%) | 7,681,882 |
| 11 Apr 2024 | CNY | 18.86 | 19.97 | 18.7 | 19.46 | 19.46 | +0.02 (+0.10%) | 5,455,615 |
| 10 Apr 2024 | CNY | 19.02 | 20.2 | 18.6 | 19.44 | 19.44 | +0.24 (+1.25%) | 6,261,902 |
| 9 Apr 2024 | CNY | 19.13 | 19.7 | 18.82 | 19.2 | 19.2 | +0.45 (+2.40%) | 4,127,384 |
| 8 Apr 2024 | CNY | 19.8 | 19.8 | 18.66 | 18.75 | 18.75 | -1.03 (-5.21%) | 5,456,211 |
| 3 Apr 2024 | CNY | 20.28 | 20.4 | 19.58 | 19.78 | 19.78 | -1.17 (-5.58%) | 7,056,902 |
| 2 Apr 2024 | CNY | 19.9 | 21.19 | 19.67 | 20.95 | 20.95 | +0.95 (+4.75%) | 12,903,833 |
| 1 Apr 2024 | CNY | 19.6 | 20.15 | 19.39 | 20 | 20 | +0.13 (+0.65%) | 8,754,509 |
| 29 Mar 2024 | CNY | 19.86 | 20.3 | 19.45 | 19.87 | 19.87 | -0.47 (-2.31%) | 8,874,726 |
| 28 Mar 2024 | CNY | 16.95 | 20.34 | 16.95 | 20.34 | 20.34 | +3.39 (+20%) | 12,140,640 |
| 27 Mar 2024 | CNY | 18.07 | 18.07 | 16.88 | 16.95 | 16.95 | -1.09 (-6.04%) | 3,632,586 |
| 26 Mar 2024 | CNY | 18.34 | 18.87 | 17.76 | 18.04 | 18.04 | -0.39 (-2.12%) | 3,442,910 |
| 25 Mar 2024 | CNY | 19.49 | 19.58 | 18.4 | 18.43 | 18.43 | -1.1 (-5.63%) | 5,197,654 |
| 22 Mar 2024 | CNY | 20 | 20.36 | 19.28 | 19.53 | 19.53 | -0.87 (-4.26%) | 8,860,557 |
| 21 Mar 2024 | CNY | 19.8 | 20.42 | 19.44 | 20.4 | 20.4 | +1.02 (+5.26%) | 10,675,992 |
| 20 Mar 2024 | CNY | 19.21 | 19.62 | 19.15 | 19.38 | 19.38 | -0.1 (-0.51%) | 5,498,704 |
| 19 Mar 2024 | CNY | 19.51 | 20.18 | 19.05 | 19.48 | 19.48 | -0.3 (-1.52%) | 9,013,585 |
| 18 Mar 2024 | CNY | 18.75 | 20.12 | 18.63 | 19.78 | 19.78 | +1.51 (+8.26%) | 10,921,468 |
| 15 Mar 2024 | CNY | 17.85 | 18.27 | 17.65 | 18.27 | 18.27 | +0.47 (+2.64%) | 3,881,740 |
| 14 Mar 2024 | CNY | 18.49 | 18.49 | 17.47 | 17.8 | 17.8 | -0.74 (-3.99%) | 5,180,463 |
| 13 Mar 2024 | CNY | 18.4 | 18.8 | 18.23 | 18.54 | 18.54 | -0.15 (-0.80%) | 5,805,671 |
| 12 Mar 2024 | CNY | 18.53 | 19.35 | 18.26 | 18.69 | 18.69 | +0.31 (+1.69%) | 6,114,929 |
| 11 Mar 2024 | CNY | 18.18 | 18.42 | 17.76 | 18.38 | 18.38 | -0.19 (-1.02%) | 5,555,994 |
| 8 Mar 2024 | CNY | 18.01 | 19.36 | 17.73 | 18.57 | 18.57 | +0.29 (+1.59%) | 6,451,320 |
| 7 Mar 2024 | CNY | 18.97 | 19 | 17.86 | 18.28 | 18.28 | -0.69 (-3.64%) | 6,919,634 |
| 6 Mar 2024 | CNY | 17.55 | 19.5 | 17.46 | 18.97 | 18.97 | +1.26 (+7.11%) | 9,940,555 |
| 5 Mar 2024 | CNY | 17.5 | 18.58 | 17.05 | 17.71 | 17.71 | -0.01 (-0.06%) | 6,548,248 |
| 4 Mar 2024 | CNY | 18 | 18.47 | 17.08 | 17.72 | 17.72 | +0.44 (+2.55%) | 6,212,753 |
| 1 Mar 2024 | CNY | 16.51 | 17.5 | 16.5 | 17.28 | 17.28 | +0.86 (+5.24%) | 5,067,772 |
