| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 20.74 | 21.58 | 20.74 | 21.52 | 21.52 | +0.72 (+3.46%) | 1,260,784 |
| 8 Apr 2024 | CNY | 21.47 | 21.83 | 20.71 | 20.8 | 20.8 | -1.08 (-4.94%) | 1,775,541 |
| 3 Apr 2024 | CNY | 21.99 | 22.29 | 21.43 | 21.88 | 21.88 | -0.23 (-1.04%) | 1,483,474 |
| 2 Apr 2024 | CNY | 22.45 | 22.58 | 22 | 22.11 | 22.11 | -0.37 (-1.65%) | 1,859,868 |
| 1 Apr 2024 | CNY | 21.88 | 22.52 | 21.8 | 22.48 | 22.48 | +0.69 (+3.17%) | 1,785,074 |
| 29 Mar 2024 | CNY | 21.96 | 21.99 | 21.43 | 21.79 | 21.79 | +0.07 (+0.32%) | 1,556,359 |
| 28 Mar 2024 | CNY | 20.9 | 22.08 | 20.7 | 21.72 | 21.72 | +0.91 (+4.37%) | 3,100,216 |
| 27 Mar 2024 | CNY | 21.35 | 21.98 | 20.7 | 20.81 | 20.81 | -0.64 (-2.98%) | 2,065,594 |
| 26 Mar 2024 | CNY | 21.51 | 21.81 | 20.96 | 21.45 | 21.45 | -0.17 (-0.79%) | 2,214,689 |
| 25 Mar 2024 | CNY | 22.91 | 23 | 21.58 | 21.62 | 21.62 | -1.31 (-5.71%) | 2,987,356 |
| 22 Mar 2024 | CNY | 23.9 | 23.95 | 22.71 | 22.93 | 22.93 | -1.24 (-5.13%) | 3,887,206 |
| 21 Mar 2024 | CNY | 24.69 | 24.8 | 23.96 | 24.17 | 24.17 | -1.02 (-4.05%) | 5,585,091 |
| 20 Mar 2024 | CNY | 23.22 | 26.87 | 22.81 | 25.19 | 25.19 | +1.66 (+7.05%) | 6,471,545 |
| 19 Mar 2024 | CNY | 23.07 | 24.42 | 23.07 | 23.53 | 23.53 | +0.39 (+1.69%) | 3,639,471 |
| 18 Mar 2024 | CNY | 22.5 | 23.79 | 22.21 | 23.14 | 23.14 | +0.7 (+3.12%) | 2,893,197 |
| 15 Mar 2024 | CNY | 21.61 | 22.47 | 21.5 | 22.44 | 22.44 | +0.71 (+3.27%) | 2,501,673 |
| 14 Mar 2024 | CNY | 21.92 | 22.44 | 21.41 | 21.73 | 21.73 | -0.18 (-0.82%) | 1,801,016 |
| 13 Mar 2024 | CNY | 22.22 | 22.46 | 21.67 | 21.91 | 21.91 | -0.36 (-1.62%) | 1,650,442 |
| 12 Mar 2024 | CNY | 21.69 | 22.39 | 21.69 | 22.27 | 22.27 | +0.6 (+2.77%) | 2,212,684 |
| 11 Mar 2024 | CNY | 20.89 | 21.68 | 20.8 | 21.67 | 21.67 | +0.64 (+3.04%) | 1,710,026 |
| 8 Mar 2024 | CNY | 20.91 | 21.35 | 20.57 | 21.03 | 21.03 | -0.11 (-0.52%) | 1,569,166 |
| 7 Mar 2024 | CNY | 21.09 | 22.18 | 20.98 | 21.14 | 21.14 | +0.06 (+0.28%) | 1,777,931 |
| 6 Mar 2024 | CNY | 20.73 | 21.32 | 20.56 | 21.08 | 21.08 | +0.35 (+1.69%) | 1,167,424 |
| 5 Mar 2024 | CNY | 21.4 | 21.5 | 20.58 | 20.73 | 20.73 | -0.83 (-3.85%) | 1,531,918 |
| 4 Mar 2024 | CNY | 21.29 | 21.88 | 21.06 | 21.56 | 21.56 | +0.25 (+1.17%) | 1,624,084 |
| 1 Mar 2024 | CNY | 20.88 | 21.34 | 20.65 | 21.31 | 21.31 | +0.49 (+2.35%) | 1,363,587 |
| 29 Feb 2024 | CNY | 19.61 | 20.9 | 19.5 | 20.82 | 20.82 | +0.68 (+3.38%) | 1,750,850 |
| 28 Feb 2024 | CNY | 22.51 | 22.98 | 20.12 | 20.14 | 20.14 | -2.26 (-10.09%) | 2,851,266 |
| 27 Feb 2024 | CNY | 21.45 | 22.4 | 21.3 | 22.4 | 22.4 | +0.82 (+3.80%) | 1,560,275 |
| 26 Feb 2024 | CNY | 21.26 | 22.27 | 21.18 | 21.58 | 21.58 | +0.28 (+1.31%) | 2,082,269 |
