| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 21.88 | 22.09 | 21.12 | 21.9 | 21.9 | +0.13 (+0.60%) | 12,285,709 |
| 1 Apr 2024 | CNY | 21.8 | 22.33 | 21.62 | 21.77 | 21.77 | -0.22 (-1.00%) | 11,202,781 |
| 29 Mar 2024 | CNY | 22.2 | 22.33 | 21.4 | 21.99 | 21.99 | +0.01 (+0.05%) | 9,122,187 |
| 28 Mar 2024 | CNY | 20.51 | 22.2 | 20.06 | 21.98 | 21.98 | +1.67 (+8.22%) | 20,116,677 |
| 27 Mar 2024 | CNY | 20.91 | 21.25 | 20.12 | 20.31 | 20.31 | -0.39 (-1.88%) | 17,612,562 |
| 26 Mar 2024 | CNY | 20.01 | 21.33 | 19.13 | 20.7 | 20.7 | +0.69 (+3.45%) | 23,494,133 |
| 25 Mar 2024 | CNY | 21.19 | 21.77 | 20 | 20.01 | 20.01 | -1.36 (-6.36%) | 16,523,341 |
| 22 Mar 2024 | CNY | 21.61 | 22.02 | 20.88 | 21.37 | 21.37 | -0.45 (-2.06%) | 22,395,008 |
| 21 Mar 2024 | CNY | 22.37 | 22.6 | 21.3 | 21.82 | 21.82 | -0.67 (-2.98%) | 28,466,970 |
| 20 Mar 2024 | CNY | 22.99 | 23.71 | 21.08 | 22.49 | 22.49 | -0.13 (-0.57%) | 37,555,331 |
| 19 Mar 2024 | CNY | 20.77 | 22.62 | 20.51 | 22.62 | 22.62 | +2.06 (+10.02%) | 36,751,638 |
| 18 Mar 2024 | CNY | 19.18 | 20.68 | 19.18 | 20.56 | 20.56 | +1.66 (+8.78%) | 31,280,535 |
| 15 Mar 2024 | CNY | 19.29 | 20.07 | 18.64 | 18.9 | 18.9 | -0.78 (-3.96%) | 31,013,751 |
| 14 Mar 2024 | CNY | 18 | 20.24 | 17.22 | 19.68 | 19.68 | +1.28 (+6.96%) | 50,465,124 |
| 13 Mar 2024 | CNY | 18.39 | 19 | 17.57 | 18.4 | 18.4 | -0.36 (-1.92%) | 39,033,684 |
| 12 Mar 2024 | CNY | 22 | 22.7 | 18.58 | 18.76 | 18.76 | -1.88 (-9.11%) | 58,716,560 |
| 11 Mar 2024 | CNY | 19.5 | 20.64 | 18.7 | 20.64 | 20.64 | +1.88 (+10.02%) | 19,842,274 |
| 8 Mar 2024 | CNY | 16.99 | 18.76 | 16.64 | 18.76 | 18.76 | +1.71 (+10.03%) | 24,428,281 |
| 7 Mar 2024 | CNY | 15.98 | 17.2 | 15.38 | 17.05 | 17.05 | +1.15 (+7.23%) | 22,706,207 |
| 6 Mar 2024 | CNY | 15.2 | 17.3 | 15.2 | 15.9 | 15.9 | +0.09 (+0.57%) | 21,219,476 |
| 5 Mar 2024 | CNY | 14.54 | 15.82 | 14.23 | 15.81 | 15.81 | +1.43 (+9.94%) | 21,147,575 |
| 4 Mar 2024 | CNY | 13.5 | 14.38 | 13.5 | 14.38 | 14.38 | +1.31 (+10.02%) | 18,024,882 |
| 1 Mar 2024 | CNY | 13.1 | 13.22 | 12.62 | 13.07 | 13.07 | +0.09 (+0.69%) | 13,751,959 |
| 29 Feb 2024 | CNY | 12.61 | 12.98 | 12.09 | 12.98 | 12.98 | +0.18 (+1.41%) | 19,396,137 |
| 28 Feb 2024 | CNY | 11.98 | 13.1 | 11.98 | 12.8 | 12.8 | +0.89 (+7.47%) | 22,403,281 |
| 27 Feb 2024 | CNY | 11.6 | 12 | 11.35 | 11.91 | 11.91 | +0.38 (+3.30%) | 9,454,200 |
| 26 Feb 2024 | CNY | 11.1 | 11.8 | 10.7 | 11.53 | 11.53 | +0.69 (+6.37%) | 11,583,203 |
| 23 Feb 2024 | CNY | 10 | 10.84 | 9.81 | 10.84 | 10.84 | +0.99 (+10.05%) | 10,549,855 |
| 22 Feb 2024 | CNY | 9.68 | 9.99 | 9.64 | 9.85 | 9.85 | +0.23 (+2.39%) | 5,668,937 |
| 21 Feb 2024 | CNY | 9.49 | 9.91 | 9.17 | 9.62 | 9.62 | +0.1 (+1.05%) | 7,136,797 |
