| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.83 | 18.03 | 17.49 | 17.53 | 17.53 | -0.42 (-2.34%) | 4,434,440 |
| 11 Apr 2024 | CNY | 17.64 | 18.38 | 17.57 | 17.95 | 17.95 | -0.01 (-0.06%) | 5,900,640 |
| 10 Apr 2024 | CNY | 19.14 | 19.27 | 17.75 | 17.96 | 17.96 | -1.1 (-5.77%) | 9,393,020 |
| 9 Apr 2024 | CNY | 18.03 | 19.59 | 17.91 | 19.06 | 19.06 | +1.25 (+7.02%) | 11,667,310 |
| 8 Apr 2024 | CNY | 18.28 | 18.28 | 17.68 | 17.81 | 17.81 | -0.49 (-2.68%) | 4,467,260 |
| 3 Apr 2024 | CNY | 19.23 | 19.29 | 18.23 | 18.3 | 18.3 | -1.03 (-5.33%) | 7,248,000 |
| 2 Apr 2024 | CNY | 20.25 | 20.26 | 19.11 | 19.33 | 19.33 | -0.95 (-4.68%) | 8,318,810 |
| 1 Apr 2024 | CNY | 19.38 | 20.29 | 19.31 | 20.28 | 20.28 | +0.97 (+5.02%) | 6,647,600 |
| 29 Mar 2024 | CNY | 20.02 | 20.16 | 18.99 | 19.31 | 19.31 | -1.06 (-5.20%) | 7,419,350 |
| 28 Mar 2024 | CNY | 19.3 | 20.61 | 19.22 | 20.37 | 20.37 | +0.96 (+4.95%) | 6,140,560 |
| 27 Mar 2024 | CNY | 20.45 | 20.68 | 19.41 | 19.41 | 19.41 | -1.22 (-5.91%) | 6,191,720 |
| 26 Mar 2024 | CNY | 21.01 | 21.39 | 20 | 20.63 | 20.63 | -0.54 (-2.55%) | 9,255,200 |
| 25 Mar 2024 | CNY | 22.25 | 22.78 | 21.14 | 21.17 | 21.17 | -0.9 (-4.08%) | 10,469,640 |
| 22 Mar 2024 | CNY | 22.1 | 22.34 | 21.25 | 22.07 | 22.07 | +0.08 (+0.36%) | 11,858,640 |
| 21 Mar 2024 | CNY | 22.04 | 22.91 | 21.96 | 21.99 | 21.99 | +0.2 (+0.92%) | 15,686,050 |
| 20 Mar 2024 | CNY | 21.45 | 21.98 | 21.3 | 21.79 | 21.79 | +0.31 (+1.44%) | 10,611,800 |
| 19 Mar 2024 | CNY | 21.4 | 22.08 | 21.26 | 21.48 | 21.48 | +0.13 (+0.61%) | 13,188,190 |
| 18 Mar 2024 | CNY | 20.65 | 21.8 | 20.42 | 21.35 | 21.35 | +0.8 (+3.89%) | 12,662,500 |
| 15 Mar 2024 | CNY | 20.61 | 20.69 | 20.2 | 20.55 | 20.55 | -0.15 (-0.72%) | 6,265,700 |
| 14 Mar 2024 | CNY | 21 | 21.07 | 20.22 | 20.7 | 20.7 | -0.73 (-3.41%) | 12,653,400 |
| 13 Mar 2024 | CNY | 20.77 | 22 | 20.54 | 21.43 | 21.43 | +0.93 (+4.54%) | 19,351,080 |
| 12 Mar 2024 | CNY | 20.66 | 21 | 20.22 | 20.5 | 20.5 | +0.11 (+0.54%) | 8,368,280 |
| 11 Mar 2024 | CNY | 19.38 | 20.39 | 19.37 | 20.39 | 20.39 | +0.66 (+3.35%) | 7,518,160 |
| 8 Mar 2024 | CNY | 19.18 | 19.79 | 19.18 | 19.73 | 19.73 | +0.59 (+3.08%) | 6,012,920 |
| 7 Mar 2024 | CNY | 19.97 | 20.13 | 19.11 | 19.14 | 19.14 | -0.83 (-4.16%) | 6,505,870 |
| 6 Mar 2024 | CNY | 19.77 | 20.4 | 19.75 | 19.97 | 19.97 | +0.12 (+0.60%) | 6,373,290 |
| 5 Mar 2024 | CNY | 20.27 | 20.3 | 19.78 | 19.85 | 19.85 | -0.56 (-2.74%) | 7,053,550 |
| 4 Mar 2024 | CNY | 20.3 | 20.46 | 19.75 | 20.41 | 20.41 | -0.05 (-0.24%) | 8,563,770 |
| 1 Mar 2024 | CNY | 20.2 | 20.53 | 19.81 | 20.46 | 20.46 | +0.26 (+1.29%) | 11,802,680 |
| 29 Feb 2024 | CNY | 18.85 | 20.48 | 18.85 | 20.2 | 20.2 | +0.85 (+4.39%) | 13,285,920 |
