| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.88 | 18 | 17.58 | 17.67 | 17.67 | -0.35 (-1.94%) | 18,615,850 |
| 11 Apr 2024 | CNY | 17.74 | 18.25 | 17.65 | 18.02 | 18.02 | +0.26 (+1.46%) | 23,939,900 |
| 10 Apr 2024 | CNY | 18.19 | 18.25 | 17.52 | 17.76 | 17.76 | -0.54 (-2.95%) | 22,209,690 |
| 9 Apr 2024 | CNY | 18.35 | 18.45 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 12,847,320 |
| 8 Apr 2024 | CNY | 18.3 | 18.7 | 18.03 | 18.2 | 18.2 | -0.32 (-1.73%) | 21,167,940 |
| 3 Apr 2024 | CNY | 18.87 | 19 | 18.51 | 18.52 | 18.52 | -0.48 (-2.53%) | 19,536,150 |
| 2 Apr 2024 | CNY | 19.35 | 19.36 | 18.88 | 19 | 19 | -0.34 (-1.76%) | 22,368,360 |
| 1 Apr 2024 | CNY | 19.39 | 19.52 | 19.11 | 19.34 | 19.34 | +0.27 (+1.42%) | 28,933,580 |
| 29 Mar 2024 | CNY | 18.8 | 19.1 | 18.74 | 19.07 | 19.07 | +0.07 (+0.37%) | 27,238,890 |
| 28 Mar 2024 | CNY | 18.7 | 19.24 | 18.61 | 19 | 19 | +0.3 (+1.60%) | 30,750,900 |
| 27 Mar 2024 | CNY | 19.45 | 19.49 | 18.66 | 18.7 | 18.7 | -0.79 (-4.05%) | 33,006,320 |
| 26 Mar 2024 | CNY | 19.6 | 19.88 | 19.3 | 19.49 | 19.49 | -0.11 (-0.56%) | 31,509,760 |
| 25 Mar 2024 | CNY | 20.34 | 20.37 | 19.6 | 19.6 | 19.6 | -1.12 (-5.41%) | 48,646,540 |
| 22 Mar 2024 | CNY | 20.95 | 21.3 | 20.7 | 20.72 | 20.72 | -0.41 (-1.94%) | 38,400,180 |
| 21 Mar 2024 | CNY | 21.13 | 21.5 | 20.91 | 21.13 | 21.13 | +0.02 (+0.09%) | 38,864,770 |
| 20 Mar 2024 | CNY | 21.23 | 21.42 | 20.89 | 21.11 | 21.11 | -0.18 (-0.85%) | 37,499,090 |
| 19 Mar 2024 | CNY | 21.82 | 21.94 | 21.28 | 21.29 | 21.29 | -0.74 (-3.36%) | 46,165,060 |
| 18 Mar 2024 | CNY | 21.58 | 22.5 | 21.3 | 22.03 | 22.03 | +0.82 (+3.87%) | 74,608,620 |
| 15 Mar 2024 | CNY | 20.5 | 21.29 | 20.41 | 21.21 | 21.21 | +0.6 (+2.91%) | 46,752,270 |
| 14 Mar 2024 | CNY | 20.9 | 21.13 | 20.36 | 20.61 | 20.61 | -0.5 (-2.37%) | 44,088,640 |
| 13 Mar 2024 | CNY | 21.35 | 21.39 | 20.95 | 21.11 | 21.11 | -0.41 (-1.91%) | 39,222,050 |
| 12 Mar 2024 | CNY | 21.37 | 21.75 | 21.21 | 21.52 | 21.52 | +0.27 (+1.27%) | 53,727,460 |
| 11 Mar 2024 | CNY | 20.9 | 21.33 | 20.83 | 21.25 | 21.25 | +0.45 (+2.16%) | 45,120,340 |
| 8 Mar 2024 | CNY | 21.09 | 21.15 | 20.65 | 20.8 | 20.8 | -0.15 (-0.72%) | 37,210,580 |
| 7 Mar 2024 | CNY | 21.33 | 21.62 | 20.8 | 20.95 | 20.95 | -0.67 (-3.10%) | 61,749,760 |
| 6 Mar 2024 | CNY | 20.88 | 22.07 | 20.78 | 21.62 | 21.62 | +0.61 (+2.90%) | 70,990,040 |
| 5 Mar 2024 | CNY | 21.39 | 22 | 21 | 21.01 | 21.01 | -0.58 (-2.69%) | 58,562,100 |
| 4 Mar 2024 | CNY | 21.65 | 21.87 | 21.2 | 21.59 | 21.59 | -0.28 (-1.28%) | 50,300,430 |
| 1 Mar 2024 | CNY | 22 | 22.35 | 21.52 | 21.87 | 21.87 | -0.24 (-1.09%) | 77,604,740 |
| 29 Feb 2024 | CNY | 20.66 | 22.2 | 20.54 | 22.11 | 22.11 | +0.86 (+4.05%) | 89,518,580 |
