| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.62 | 23.23 | 22.45 | 22.86 | 22.86 | +0.19 (+0.84%) | 21,370,610 |
| 11 Apr 2024 | CNY | 21.6 | 23.2 | 21.55 | 22.67 | 22.67 | +0.9 (+4.13%) | 27,814,060 |
| 10 Apr 2024 | CNY | 21.74 | 22.1 | 21.58 | 21.77 | 21.77 | +0.23 (+1.07%) | 16,869,970 |
| 9 Apr 2024 | CNY | 21.34 | 21.66 | 21.15 | 21.54 | 21.54 | -0.13 (-0.60%) | 17,882,490 |
| 8 Apr 2024 | CNY | 21.13 | 21.87 | 21.13 | 21.67 | 21.67 | +0.07 (+0.32%) | 29,604,250 |
| 3 Apr 2024 | CNY | 21.8 | 21.91 | 20.93 | 21.6 | 21.6 | -0.3 (-1.37%) | 35,711,960 |
| 2 Apr 2024 | CNY | 21.9 | 22.4 | 21.56 | 21.9 | 21.9 | +0.86 (+4.09%) | 37,954,120 |
| 1 Apr 2024 | CNY | 20 | 21.47 | 19.98 | 21.04 | 21.04 | +1.17 (+5.89%) | 30,027,290 |
| 29 Mar 2024 | CNY | 18.78 | 19.97 | 18.77 | 19.87 | 19.87 | +1.09 (+5.80%) | 17,865,220 |
| 28 Mar 2024 | CNY | 18.73 | 19.3 | 18.68 | 18.78 | 18.78 | +0.04 (+0.21%) | 12,891,190 |
| 27 Mar 2024 | CNY | 19.37 | 19.5 | 18.73 | 18.74 | 18.74 | -0.57 (-2.95%) | 13,700,970 |
| 26 Mar 2024 | CNY | 19.16 | 19.65 | 18.99 | 19.31 | 19.31 | +0.29 (+1.52%) | 23,438,850 |
| 25 Mar 2024 | CNY | 18.55 | 19.22 | 18.5 | 19.02 | 19.02 | +0.47 (+2.53%) | 16,841,860 |
| 22 Mar 2024 | CNY | 18.4 | 18.67 | 18.28 | 18.55 | 18.55 | +0.03 (+0.16%) | 11,278,970 |
| 21 Mar 2024 | CNY | 18.55 | 18.83 | 18.48 | 18.52 | 18.52 | -0.14 (-0.75%) | 11,406,430 |
| 20 Mar 2024 | CNY | 18.99 | 19.17 | 18.59 | 18.66 | 18.66 | -0.14 (-0.74%) | 12,124,500 |
| 19 Mar 2024 | CNY | 19.21 | 19.47 | 18.8 | 18.8 | 18.8 | -0.72 (-3.69%) | 14,898,930 |
| 18 Mar 2024 | CNY | 18.83 | 19.56 | 18.76 | 19.52 | 19.52 | +0.62 (+3.28%) | 19,531,900 |
| 15 Mar 2024 | CNY | 18.49 | 19.02 | 18.32 | 18.9 | 18.9 | +0.48 (+2.61%) | 23,015,110 |
| 14 Mar 2024 | CNY | 18.2 | 18.69 | 18.2 | 18.42 | 18.42 | +0.1 (+0.55%) | 16,112,530 |
| 13 Mar 2024 | CNY | 18.26 | 18.66 | 18.23 | 18.32 | 18.32 | -0.07 (-0.38%) | 16,475,180 |
| 12 Mar 2024 | CNY | 19.02 | 19.13 | 18.3 | 18.39 | 18.39 | -0.72 (-3.77%) | 19,953,730 |
| 11 Mar 2024 | CNY | 18.94 | 19.18 | 18.59 | 19.11 | 19.11 | +0.16 (+0.84%) | 20,205,060 |
| 8 Mar 2024 | CNY | 18.78 | 19.14 | 18.75 | 18.95 | 18.95 | +0.17 (+0.91%) | 14,295,890 |
| 7 Mar 2024 | CNY | 18.98 | 19.08 | 18.66 | 18.78 | 18.78 | -0.12 (-0.63%) | 13,583,420 |
| 6 Mar 2024 | CNY | 19.07 | 19.22 | 18.82 | 18.9 | 18.9 | -0.16 (-0.84%) | 16,450,550 |
| 5 Mar 2024 | CNY | 18.36 | 19.3 | 18.24 | 19.06 | 19.06 | +0.64 (+3.47%) | 30,214,100 |
| 4 Mar 2024 | CNY | 18.23 | 18.53 | 18.15 | 18.42 | 18.42 | +0.22 (+1.21%) | 20,346,200 |
| 1 Mar 2024 | CNY | 18.78 | 18.8 | 17.98 | 18.2 | 18.2 | -0.47 (-2.52%) | 25,850,240 |
| 29 Feb 2024 | CNY | 17.3 | 18.76 | 17.25 | 18.67 | 18.67 | +1.31 (+7.55%) | 35,168,770 |
