| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 19.96 | 21.25 | 19.9 | 20.47 | 20.47 | +0.75 (+3.80%) | 4,915,483 |
| 9 Apr 2024 | CNY | 19.66 | 19.86 | 19.49 | 19.72 | 19.72 | +0.06 (+0.31%) | 916,017 |
| 8 Apr 2024 | CNY | 19.82 | 20.13 | 19.47 | 19.66 | 19.66 | -0.17 (-0.86%) | 1,798,254 |
| 3 Apr 2024 | CNY | 20.13 | 20.13 | 19.43 | 19.83 | 19.83 | -0.23 (-1.15%) | 1,785,213 |
| 2 Apr 2024 | CNY | 19.95 | 20.4 | 19.82 | 20.06 | 20.06 | +0.14 (+0.70%) | 2,574,629 |
| 1 Apr 2024 | CNY | 19.29 | 20.01 | 19.2 | 19.92 | 19.92 | +0.69 (+3.59%) | 2,900,567 |
| 29 Mar 2024 | CNY | 19.35 | 19.48 | 18.81 | 19.23 | 19.23 | -0.12 (-0.62%) | 1,100,538 |
| 28 Mar 2024 | CNY | 18.81 | 19.69 | 18.81 | 19.35 | 19.35 | +0.41 (+2.16%) | 3,144,960 |
| 27 Mar 2024 | CNY | 19.53 | 19.69 | 18.64 | 18.94 | 18.94 | -0.5 (-2.57%) | 2,771,548 |
| 26 Mar 2024 | CNY | 19.66 | 19.75 | 18.97 | 19.44 | 19.44 | -0.01 (-0.05%) | 2,714,369 |
| 25 Mar 2024 | CNY | 19.78 | 20.26 | 19.41 | 19.45 | 19.45 | -0.26 (-1.32%) | 3,243,770 |
| 22 Mar 2024 | CNY | 19.61 | 19.91 | 19.47 | 19.71 | 19.71 | -0.13 (-0.66%) | 1,769,646 |
| 21 Mar 2024 | CNY | 20.01 | 20.11 | 19.6 | 19.84 | 19.84 | -0.18 (-0.90%) | 1,850,676 |
| 20 Mar 2024 | CNY | 19.69 | 20.44 | 19.69 | 20.02 | 20.02 | +0.13 (+0.65%) | 3,506,428 |
| 19 Mar 2024 | CNY | 20.16 | 20.22 | 19.8 | 19.89 | 19.89 | -0.14 (-0.70%) | 3,418,737 |
| 18 Mar 2024 | CNY | 18.92 | 20.4 | 18.92 | 20.03 | 20.03 | +1.19 (+6.32%) | 5,995,262 |
| 15 Mar 2024 | CNY | 18.59 | 18.95 | 18.45 | 18.84 | 18.84 | +0.25 (+1.34%) | 2,097,041 |
| 14 Mar 2024 | CNY | 18.61 | 18.9 | 18.25 | 18.59 | 18.59 | -0.08 (-0.43%) | 2,416,157 |
| 13 Mar 2024 | CNY | 18.63 | 18.9 | 18.62 | 18.67 | 18.67 | -0.09 (-0.48%) | 2,759,623 |
| 12 Mar 2024 | CNY | 18.88 | 19.13 | 18.51 | 18.76 | 18.76 | -0.24 (-1.26%) | 3,886,620 |
| 11 Mar 2024 | CNY | 19.2 | 19.3 | 18.61 | 19 | 19 | -0.61 (-3.11%) | 6,205,330 |
| 8 Mar 2024 | CNY | 18.49 | 19.66 | 18.17 | 19.61 | 19.61 | +0.93 (+4.98%) | 5,514,340 |
| 7 Mar 2024 | CNY | 18.27 | 19.45 | 18.2 | 18.68 | 18.68 | +0.49 (+2.69%) | 5,788,505 |
| 6 Mar 2024 | CNY | 17.9 | 18.43 | 17.64 | 18.19 | 18.19 | +0.25 (+1.39%) | 3,227,596 |
| 5 Mar 2024 | CNY | 18.16 | 18.47 | 17.72 | 17.94 | 17.94 | +0.02 (+0.11%) | 3,438,206 |
| 4 Mar 2024 | CNY | 18.28 | 18.48 | 17.6 | 17.92 | 17.92 | -0.33 (-1.81%) | 3,418,495 |
| 1 Mar 2024 | CNY | 18.15 | 18.62 | 18 | 18.25 | 18.25 | +0.1 (+0.55%) | 5,410,066 |
| 29 Feb 2024 | CNY | 16.73 | 18.25 | 16.73 | 18.15 | 18.15 | +1.42 (+8.49%) | 4,624,315 |
| 28 Feb 2024 | CNY | 18.41 | 18.97 | 16.72 | 16.73 | 16.73 | -1.66 (-9.03%) | 5,951,108 |
| 27 Feb 2024 | CNY | 17.65 | 18.57 | 17.4 | 18.39 | 18.39 | +0.39 (+2.17%) | 4,941,578 |
