| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.41 | 20.58 | 20.12 | 20.17 | 20.17 | -0.24 (-1.18%) | 34,492,930 |
| 11 Apr 2024 | CNY | 20.64 | 20.88 | 20.16 | 20.41 | 20.41 | -0.29 (-1.40%) | 45,968,490 |
| 10 Apr 2024 | CNY | 21.4 | 21.4 | 20.48 | 20.7 | 20.7 | -0.9 (-4.17%) | 79,139,980 |
| 9 Apr 2024 | CNY | 20.51 | 21.8 | 20.45 | 21.6 | 21.6 | +0.89 (+4.30%) | 112,714,160 |
| 8 Apr 2024 | CNY | 20.81 | 21.5 | 20.69 | 20.71 | 20.71 | -0.08 (-0.38%) | 90,014,450 |
| 3 Apr 2024 | CNY | 20.25 | 21.5 | 20.08 | 20.79 | 20.79 | +0.64 (+3.18%) | 99,913,210 |
| 2 Apr 2024 | CNY | 19.91 | 20.28 | 19.83 | 20.15 | 20.15 | +0.22 (+1.10%) | 37,762,910 |
| 1 Apr 2024 | CNY | 19.48 | 20.07 | 19.47 | 19.93 | 19.93 | +0.56 (+2.89%) | 36,741,120 |
| 29 Mar 2024 | CNY | 19.09 | 19.57 | 19.09 | 19.37 | 19.37 | +0.28 (+1.47%) | 23,590,050 |
| 28 Mar 2024 | CNY | 18.72 | 19.26 | 18.69 | 19.09 | 19.09 | +0.36 (+1.92%) | 25,117,190 |
| 27 Mar 2024 | CNY | 19.23 | 19.3 | 18.7 | 18.73 | 18.73 | -0.48 (-2.50%) | 21,454,120 |
| 26 Mar 2024 | CNY | 19.46 | 19.6 | 18.91 | 19.21 | 19.21 | -0.31 (-1.59%) | 33,663,220 |
| 25 Mar 2024 | CNY | 19.51 | 19.95 | 19.5 | 19.52 | 19.52 | -0.15 (-0.76%) | 28,453,950 |
| 22 Mar 2024 | CNY | 20.2 | 20.24 | 19.55 | 19.67 | 19.67 | -0.59 (-2.91%) | 39,722,670 |
| 21 Mar 2024 | CNY | 20.52 | 20.62 | 20.2 | 20.26 | 20.26 | -0.13 (-0.64%) | 28,541,240 |
| 20 Mar 2024 | CNY | 20.15 | 20.45 | 20.12 | 20.39 | 20.39 | -0.12 (-0.59%) | 38,846,490 |
| 19 Mar 2024 | CNY | 19.99 | 21.15 | 19.91 | 20.51 | 20.51 | +0.42 (+2.09%) | 79,834,600 |
| 18 Mar 2024 | CNY | 19.88 | 20.2 | 19.71 | 20.09 | 20.09 | +0.19 (+0.95%) | 44,035,830 |
| 15 Mar 2024 | CNY | 19.32 | 19.96 | 19.13 | 19.9 | 19.9 | +0.42 (+2.16%) | 52,639,930 |
| 14 Mar 2024 | CNY | 19.65 | 19.96 | 19.31 | 19.48 | 19.48 | -0.1 (-0.51%) | 34,681,860 |
| 13 Mar 2024 | CNY | 19.7 | 19.9 | 19.51 | 19.58 | 19.58 | -0.1 (-0.51%) | 34,895,480 |
| 12 Mar 2024 | CNY | 19.82 | 19.85 | 19.46 | 19.68 | 19.68 | -0.13 (-0.66%) | 38,627,280 |
| 11 Mar 2024 | CNY | 19.52 | 19.98 | 19.51 | 19.81 | 19.81 | +0.3 (+1.54%) | 47,990,180 |
| 8 Mar 2024 | CNY | 19.5 | 19.64 | 19.25 | 19.51 | 19.51 | -0.08 (-0.41%) | 48,550,860 |
| 7 Mar 2024 | CNY | 18.99 | 20.3 | 18.91 | 19.59 | 19.59 | +0.69 (+3.65%) | 108,454,290 |
| 6 Mar 2024 | CNY | 19.13 | 19.13 | 18.75 | 18.9 | 18.9 | -0.24 (-1.25%) | 31,022,240 |
| 5 Mar 2024 | CNY | 18.83 | 19.72 | 18.69 | 19.14 | 19.14 | +0.22 (+1.16%) | 60,207,280 |
| 4 Mar 2024 | CNY | 19.1 | 19.34 | 18.86 | 18.92 | 18.92 | -0.15 (-0.79%) | 30,816,870 |
| 1 Mar 2024 | CNY | 18.9 | 19.23 | 18.85 | 19.07 | 19.07 | +0.22 (+1.17%) | 36,542,630 |
| 29 Feb 2024 | CNY | 18.34 | 18.85 | 18.28 | 18.85 | 18.85 | +0.4 (+2.17%) | 36,167,270 |
