| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 21.31 | 21.49 | 21.02 | 21.06 | 21.06 | -0.45 (-2.09%) | 5,781,587 |
| 3 Apr 2024 | CNY | 20.9 | 21.78 | 20.9 | 21.51 | 21.51 | +0.44 (+2.09%) | 7,756,721 |
| 2 Apr 2024 | CNY | 20.95 | 21.17 | 20.6 | 21.07 | 21.07 | +0.07 (+0.33%) | 6,095,490 |
| 1 Apr 2024 | CNY | 21.42 | 21.58 | 20.9 | 21 | 21 | -0.51 (-2.37%) | 8,607,180 |
| 29 Mar 2024 | CNY | 21.23 | 21.54 | 21.12 | 21.51 | 21.51 | +0.37 (+1.75%) | 3,587,400 |
| 28 Mar 2024 | CNY | 21.04 | 21.38 | 20.85 | 21.14 | 21.14 | -0.01 (-0.05%) | 7,412,413 |
| 27 Mar 2024 | CNY | 21.5 | 21.84 | 21.15 | 21.15 | 21.15 | -0.33 (-1.54%) | 9,276,899 |
| 26 Mar 2024 | CNY | 21.37 | 21.85 | 21.24 | 21.48 | 21.48 | -0.05 (-0.23%) | 8,882,300 |
| 25 Mar 2024 | CNY | 21.29 | 22.2 | 21.16 | 21.53 | 21.53 | +0.24 (+1.13%) | 17,996,034 |
| 22 Mar 2024 | CNY | 20.65 | 21.72 | 20.3 | 21.29 | 21.29 | +0.64 (+3.10%) | 20,007,715 |
| 21 Mar 2024 | CNY | 20.73 | 20.85 | 20.49 | 20.65 | 20.65 | -0.08 (-0.39%) | 4,413,434 |
| 20 Mar 2024 | CNY | 20.83 | 20.89 | 20.58 | 20.73 | 20.73 | -0.01 (-0.05%) | 5,900,792 |
| 19 Mar 2024 | CNY | 21.21 | 21.56 | 20.51 | 20.74 | 20.74 | -0.57 (-2.67%) | 12,193,396 |
| 18 Mar 2024 | CNY | 20.4 | 21.34 | 20.21 | 21.31 | 21.31 | +0.82 (+4.00%) | 10,731,631 |
| 15 Mar 2024 | CNY | 20 | 20.56 | 19.98 | 20.49 | 20.49 | +0.39 (+1.94%) | 7,937,310 |
| 14 Mar 2024 | CNY | 20.75 | 20.87 | 19.91 | 20.1 | 20.1 | -0.5 (-2.43%) | 8,598,700 |
| 13 Mar 2024 | CNY | 19.7 | 20.77 | 19.65 | 20.6 | 20.6 | +0.81 (+4.09%) | 13,746,492 |
| 12 Mar 2024 | CNY | 19.67 | 20.28 | 19.61 | 19.79 | 19.79 | +0.47 (+2.43%) | 12,698,540 |
| 11 Mar 2024 | CNY | 18.92 | 19.47 | 18.86 | 19.32 | 19.32 | +0.42 (+2.22%) | 7,215,938 |
| 8 Mar 2024 | CNY | 18.92 | 19.2 | 18.73 | 18.9 | 18.9 | -0.07 (-0.37%) | 6,240,100 |
| 7 Mar 2024 | CNY | 19.31 | 19.56 | 18.93 | 18.97 | 18.97 | -0.37 (-1.91%) | 5,439,602 |
| 6 Mar 2024 | CNY | 19.69 | 19.72 | 19.2 | 19.34 | 19.34 | -0.22 (-1.12%) | 6,182,100 |
| 5 Mar 2024 | CNY | 19.95 | 20.03 | 19.41 | 19.56 | 19.56 | -0.52 (-2.59%) | 11,594,168 |
| 4 Mar 2024 | CNY | 19.77 | 20.25 | 19.67 | 20.08 | 20.08 | +0.21 (+1.06%) | 11,128,194 |
| 1 Mar 2024 | CNY | 20.03 | 20.14 | 19.59 | 19.87 | 19.87 | -0.19 (-0.95%) | 9,923,796 |
| 29 Feb 2024 | CNY | 19.55 | 20.08 | 19.55 | 20.06 | 20.06 | +0.16 (+0.80%) | 8,867,012 |
| 28 Feb 2024 | CNY | 20.55 | 20.93 | 19.9 | 19.9 | 19.9 | -0.66 (-3.21%) | 7,865,912 |
| 27 Feb 2024 | CNY | 20.39 | 20.65 | 20.33 | 20.56 | 20.56 | +0.04 (+0.19%) | 4,837,797 |
| 26 Feb 2024 | CNY | 20.05 | 20.8 | 19.93 | 20.52 | 20.52 | +0.27 (+1.33%) | 8,549,446 |
| 23 Feb 2024 | CNY | 20.15 | 20.37 | 19.82 | 20.25 | 20.25 | -0.05 (-0.25%) | 7,664,985 |
