| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.33 | 18.75 | 18.26 | 18.44 | 18.44 | +0.11 (+0.60%) | 14,172,830 |
| 11 Apr 2024 | CNY | 18.6 | 18.69 | 18.27 | 18.33 | 18.33 | -0.3 (-1.61%) | 16,372,210 |
| 10 Apr 2024 | CNY | 18.95 | 19.08 | 18.55 | 18.63 | 18.63 | -0.41 (-2.15%) | 12,840,320 |
| 9 Apr 2024 | CNY | 18.68 | 19.08 | 18.56 | 19.04 | 19.04 | +0.24 (+1.28%) | 13,312,810 |
| 8 Apr 2024 | CNY | 19.37 | 19.49 | 18.68 | 18.8 | 18.8 | -0.74 (-3.79%) | 23,764,270 |
| 3 Apr 2024 | CNY | 19.2 | 19.8 | 19.11 | 19.54 | 19.54 | +0.29 (+1.51%) | 20,642,390 |
| 2 Apr 2024 | CNY | 19.97 | 20.09 | 19.19 | 19.25 | 19.25 | -0.81 (-4.04%) | 27,659,440 |
| 1 Apr 2024 | CNY | 19.4 | 20.06 | 19.3 | 20.06 | 20.06 | +0.65 (+3.35%) | 23,638,940 |
| 29 Mar 2024 | CNY | 19.63 | 20.08 | 19.19 | 19.41 | 19.41 | +0.06 (+0.31%) | 19,476,100 |
| 28 Mar 2024 | CNY | 19.45 | 19.68 | 19.25 | 19.35 | 19.35 | -0.1 (-0.51%) | 14,022,890 |
| 27 Mar 2024 | CNY | 19.47 | 19.68 | 19.18 | 19.45 | 19.45 | +0.08 (+0.41%) | 12,820,950 |
| 26 Mar 2024 | CNY | 19.7 | 19.75 | 19.25 | 19.37 | 19.37 | -0.25 (-1.27%) | 11,452,800 |
| 25 Mar 2024 | CNY | 19.75 | 20.1 | 19.6 | 19.62 | 19.62 | -0.23 (-1.16%) | 13,176,100 |
| 22 Mar 2024 | CNY | 20.29 | 20.29 | 19.66 | 19.85 | 19.85 | -0.44 (-2.17%) | 18,563,900 |
| 21 Mar 2024 | CNY | 20.28 | 20.73 | 20.21 | 20.29 | 20.29 | +0.13 (+0.64%) | 20,034,200 |
| 20 Mar 2024 | CNY | 20.21 | 20.24 | 19.91 | 20.16 | 20.16 | -0.06 (-0.30%) | 11,785,920 |
| 19 Mar 2024 | CNY | 20.16 | 20.64 | 20.15 | 20.22 | 20.22 | -0.04 (-0.20%) | 15,607,370 |
| 18 Mar 2024 | CNY | 19.88 | 20.27 | 19.76 | 20.26 | 20.26 | +0.39 (+1.96%) | 17,900,490 |
| 15 Mar 2024 | CNY | 19.78 | 20.04 | 19.52 | 19.87 | 19.87 | +0.05 (+0.25%) | 20,715,090 |
| 14 Mar 2024 | CNY | 20.25 | 20.64 | 19.75 | 19.82 | 19.82 | -0.18 (-0.90%) | 26,178,980 |
| 13 Mar 2024 | CNY | 20.77 | 20.77 | 19.71 | 20 | 20 | -0.75 (-3.61%) | 32,959,800 |
| 12 Mar 2024 | CNY | 20.55 | 21.06 | 20.46 | 20.75 | 20.75 | +0.19 (+0.92%) | 20,617,020 |
| 11 Mar 2024 | CNY | 20.22 | 20.56 | 19.86 | 20.56 | 20.56 | +0.38 (+1.88%) | 18,262,980 |
| 8 Mar 2024 | CNY | 19.9 | 20.26 | 19.8 | 20.18 | 20.18 | +0.24 (+1.20%) | 15,151,000 |
| 7 Mar 2024 | CNY | 20.63 | 20.67 | 19.73 | 19.94 | 19.94 | -0.7 (-3.39%) | 31,043,050 |
| 6 Mar 2024 | CNY | 21.4 | 21.45 | 20.51 | 20.64 | 20.64 | -0.73 (-3.42%) | 23,717,500 |
| 5 Mar 2024 | CNY | 21.8 | 21.85 | 21.2 | 21.37 | 21.37 | -0.48 (-2.20%) | 14,732,900 |
| 4 Mar 2024 | CNY | 21.78 | 22.25 | 21.45 | 21.85 | 21.85 | -0.01 (-0.05%) | 16,640,360 |
| 1 Mar 2024 | CNY | 22.09 | 22.12 | 21.67 | 21.86 | 21.86 | -0.14 (-0.64%) | 9,764,480 |
| 29 Feb 2024 | CNY | 21.41 | 22.09 | 21.29 | 22 | 22 | +0.52 (+2.42%) | 11,969,700 |
