| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.55 | 22.81 | 22.26 | 22.28 | 22.28 | -0.33 (-1.46%) | 12,588,290 |
| 11 Apr 2024 | CNY | 21.45 | 23.25 | 21.02 | 22.61 | 22.61 | +1.06 (+4.92%) | 21,647,370 |
| 10 Apr 2024 | CNY | 21.5 | 21.96 | 21.28 | 21.55 | 21.55 | +0.16 (+0.75%) | 10,414,670 |
| 9 Apr 2024 | CNY | 21.31 | 21.7 | 21.2 | 21.39 | 21.39 | +0.05 (+0.23%) | 7,602,760 |
| 8 Apr 2024 | CNY | 21.52 | 21.87 | 21.12 | 21.34 | 21.34 | -0.06 (-0.28%) | 8,188,070 |
| 3 Apr 2024 | CNY | 21.21 | 21.5 | 21 | 21.4 | 21.4 | +0.2 (+0.94%) | 9,943,720 |
| 2 Apr 2024 | CNY | 21.06 | 21.31 | 20.68 | 21.2 | 21.2 | +0.2 (+0.95%) | 10,056,740 |
| 1 Apr 2024 | CNY | 20 | 21 | 20 | 21 | 21 | +1.17 (+5.90%) | 11,017,190 |
| 29 Mar 2024 | CNY | 19.27 | 19.84 | 19.25 | 19.83 | 19.83 | +0.41 (+2.11%) | 5,091,540 |
| 28 Mar 2024 | CNY | 19.59 | 19.82 | 19.21 | 19.42 | 19.42 | -0.15 (-0.77%) | 10,545,700 |
| 27 Mar 2024 | CNY | 20.15 | 20.31 | 19.57 | 19.57 | 19.57 | -0.51 (-2.54%) | 6,770,240 |
| 26 Mar 2024 | CNY | 20.22 | 20.47 | 19.89 | 20.08 | 20.08 | -0.22 (-1.08%) | 8,118,030 |
| 25 Mar 2024 | CNY | 19.89 | 20.72 | 19.77 | 20.3 | 20.3 | +0.34 (+1.70%) | 11,692,920 |
| 22 Mar 2024 | CNY | 19.82 | 20.13 | 19.54 | 19.96 | 19.96 | +0.12 (+0.60%) | 9,490,750 |
| 21 Mar 2024 | CNY | 20.52 | 20.52 | 19.8 | 19.84 | 19.84 | -0.51 (-2.51%) | 9,623,510 |
| 20 Mar 2024 | CNY | 20.17 | 20.55 | 20.13 | 20.35 | 20.35 | +0.18 (+0.89%) | 5,545,220 |
| 19 Mar 2024 | CNY | 20.74 | 20.74 | 20 | 20.17 | 20.17 | -0.63 (-3.03%) | 12,137,790 |
| 18 Mar 2024 | CNY | 20.57 | 21.06 | 20.5 | 20.8 | 20.8 | +0.1 (+0.48%) | 8,168,430 |
| 15 Mar 2024 | CNY | 20.4 | 20.79 | 20.23 | 20.7 | 20.7 | +0.15 (+0.73%) | 9,147,550 |
| 14 Mar 2024 | CNY | 20.36 | 20.87 | 20.29 | 20.55 | 20.55 | +0.17 (+0.83%) | 8,137,560 |
| 13 Mar 2024 | CNY | 20.59 | 20.75 | 20.05 | 20.38 | 20.38 | -0.03 (-0.15%) | 11,104,230 |
| 12 Mar 2024 | CNY | 21.17 | 21.27 | 20.3 | 20.41 | 20.41 | -0.76 (-3.59%) | 11,711,100 |
| 11 Mar 2024 | CNY | 21.63 | 21.88 | 20.8 | 21.17 | 21.17 | -0.72 (-3.29%) | 10,575,350 |
| 8 Mar 2024 | CNY | 21.67 | 21.98 | 21.5 | 21.89 | 21.89 | +0.23 (+1.06%) | 6,638,040 |
| 7 Mar 2024 | CNY | 21.14 | 21.95 | 21.14 | 21.66 | 21.66 | +0.52 (+2.46%) | 11,352,490 |
| 6 Mar 2024 | CNY | 20.99 | 21.43 | 20.89 | 21.14 | 21.14 | +0.15 (+0.71%) | 7,228,340 |
| 5 Mar 2024 | CNY | 21.25 | 21.38 | 20.75 | 20.99 | 20.99 | -0.26 (-1.22%) | 9,082,840 |
| 4 Mar 2024 | CNY | 21.1 | 21.48 | 20.66 | 21.25 | 21.25 | +0.22 (+1.05%) | 10,708,930 |
| 1 Mar 2024 | CNY | 21.43 | 21.43 | 20.81 | 21.03 | 21.03 | -0.42 (-1.96%) | 7,604,740 |
| 29 Feb 2024 | CNY | 20.51 | 21.56 | 20.51 | 21.45 | 21.45 | +0.72 (+3.47%) | 12,040,710 |
