| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.93 | 21.33 | 20.75 | 21.24 | 21.24 | +0.32 (+1.53%) | 10,541,340 |
| 11 Apr 2024 | CNY | 20.84 | 21.58 | 20.68 | 20.92 | 20.92 | -0.04 (-0.19%) | 8,223,800 |
| 10 Apr 2024 | CNY | 20.68 | 21.42 | 20.63 | 20.96 | 20.96 | +0.11 (+0.53%) | 9,567,190 |
| 9 Apr 2024 | CNY | 20.14 | 20.85 | 20 | 20.85 | 20.85 | +0.65 (+3.22%) | 8,160,120 |
| 8 Apr 2024 | CNY | 20.85 | 20.86 | 20.18 | 20.2 | 20.2 | -0.77 (-3.67%) | 11,450,350 |
| 3 Apr 2024 | CNY | 21.1 | 21.39 | 20.68 | 20.97 | 20.97 | -0.14 (-0.66%) | 8,060,760 |
| 2 Apr 2024 | CNY | 21.3 | 21.63 | 20.93 | 21.11 | 21.11 | -0.47 (-2.18%) | 8,189,890 |
| 1 Apr 2024 | CNY | 20.78 | 21.59 | 20.72 | 21.58 | 21.58 | +0.84 (+4.05%) | 11,998,630 |
| 29 Mar 2024 | CNY | 21.12 | 21.22 | 20.65 | 20.74 | 20.74 | -0.38 (-1.80%) | 8,372,720 |
| 28 Mar 2024 | CNY | 21.32 | 21.63 | 21.01 | 21.12 | 21.12 | -0.18 (-0.85%) | 8,450,430 |
| 27 Mar 2024 | CNY | 21.32 | 21.81 | 21.02 | 21.3 | 21.3 | -0.03 (-0.14%) | 8,836,460 |
| 26 Mar 2024 | CNY | 21.15 | 21.45 | 20.98 | 21.33 | 21.33 | +0.14 (+0.66%) | 7,648,680 |
| 25 Mar 2024 | CNY | 21.66 | 21.96 | 21.11 | 21.19 | 21.19 | -0.61 (-2.80%) | 9,619,670 |
| 22 Mar 2024 | CNY | 22.39 | 22.39 | 21.5 | 21.8 | 21.8 | -0.51 (-2.29%) | 9,547,180 |
| 21 Mar 2024 | CNY | 22.68 | 22.75 | 22.26 | 22.31 | 22.31 | -0.44 (-1.93%) | 7,060,180 |
| 20 Mar 2024 | CNY | 22.63 | 22.99 | 22.43 | 22.75 | 22.75 | -0.04 (-0.18%) | 7,337,540 |
| 19 Mar 2024 | CNY | 23.99 | 23.99 | 22.36 | 22.79 | 22.79 | -1.02 (-4.28%) | 16,099,960 |
| 18 Mar 2024 | CNY | 22.47 | 24.09 | 22.13 | 23.81 | 23.81 | +1.72 (+7.79%) | 15,292,110 |
| 15 Mar 2024 | CNY | 21.66 | 22.17 | 21.6 | 22.09 | 22.09 | +0.26 (+1.19%) | 9,148,840 |
| 14 Mar 2024 | CNY | 22.25 | 22.5 | 21.4 | 21.83 | 21.83 | +0.59 (+2.78%) | 14,693,430 |
| 13 Mar 2024 | CNY | 21.2 | 21.49 | 21.01 | 21.24 | 21.24 | -0.17 (-0.79%) | 11,417,880 |
| 12 Mar 2024 | CNY | 20.94 | 21.65 | 20.78 | 21.41 | 21.41 | +0.74 (+3.58%) | 25,496,130 |
| 11 Mar 2024 | CNY | 19.49 | 20.67 | 19.49 | 20.67 | 20.67 | +1.88 (+10.01%) | 23,705,720 |
| 8 Mar 2024 | CNY | 17.9 | 18.96 | 17.9 | 18.79 | 18.79 | +0.61 (+3.36%) | 7,793,640 |
| 7 Mar 2024 | CNY | 18.67 | 18.68 | 18.14 | 18.18 | 18.18 | -0.37 (-1.99%) | 5,752,240 |
| 6 Mar 2024 | CNY | 18.7 | 18.94 | 18.35 | 18.55 | 18.55 | -0.26 (-1.38%) | 6,796,540 |
| 5 Mar 2024 | CNY | 19.22 | 19.26 | 18.69 | 18.81 | 18.81 | -0.7 (-3.59%) | 10,285,820 |
| 4 Mar 2024 | CNY | 18.04 | 19.51 | 17.93 | 19.51 | 19.51 | +1.58 (+8.81%) | 19,153,630 |
| 1 Mar 2024 | CNY | 17.7 | 18 | 17.41 | 17.93 | 17.93 | +0.21 (+1.19%) | 8,954,700 |
| 29 Feb 2024 | CNY | 17.5 | 17.84 | 17.34 | 17.72 | 17.72 | +0.22 (+1.26%) | 8,502,800 |
