| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 19.35 | 19.55 | 19.02 | 19.11 | 19.11 | -0.13 (-0.68%) | 3,420,600 |
| 11 Apr 2024 | CNY | 18.97 | 19.55 | 18.97 | 19.24 | 19.24 | -0.02 (-0.10%) | 3,672,750 |
| 10 Apr 2024 | CNY | 19.83 | 19.83 | 18.98 | 19.26 | 19.26 | -0.5 (-2.53%) | 5,010,220 |
| 9 Apr 2024 | CNY | 20 | 20.22 | 19.56 | 19.76 | 19.76 | -0.4 (-1.98%) | 4,875,570 |
| 8 Apr 2024 | CNY | 19.9 | 20.58 | 19.73 | 20.16 | 20.16 | +0.26 (+1.31%) | 6,045,700 |
| 3 Apr 2024 | CNY | 20.61 | 20.61 | 19.55 | 19.9 | 19.9 | -0.76 (-3.68%) | 5,495,900 |
| 2 Apr 2024 | CNY | 21.4 | 21.5 | 20.41 | 20.66 | 20.66 | -0.74 (-3.46%) | 5,898,020 |
| 1 Apr 2024 | CNY | 20.6 | 21.42 | 20.59 | 21.4 | 21.4 | +0.82 (+3.98%) | 6,356,060 |
| 29 Mar 2024 | CNY | 20.37 | 20.88 | 20.24 | 20.58 | 20.58 | +0.08 (+0.39%) | 4,915,500 |
| 28 Mar 2024 | CNY | 19.69 | 20.74 | 19.65 | 20.5 | 20.5 | +0.62 (+3.12%) | 7,214,200 |
| 27 Mar 2024 | CNY | 21.67 | 21.67 | 19.87 | 19.88 | 19.88 | -1.78 (-8.22%) | 9,821,840 |
| 26 Mar 2024 | CNY | 21.33 | 21.69 | 20.8 | 21.66 | 21.66 | +0.28 (+1.31%) | 9,195,200 |
| 25 Mar 2024 | CNY | 22.14 | 22.58 | 21.34 | 21.38 | 21.38 | -1.93 (-8.28%) | 13,000,880 |
| 22 Mar 2024 | CNY | 24.38 | 24.5 | 23.17 | 23.31 | 23.31 | -1.38 (-5.59%) | 12,286,210 |
| 21 Mar 2024 | CNY | 24.11 | 24.69 | 23.77 | 24.69 | 24.69 | +0.69 (+2.88%) | 15,013,070 |
| 20 Mar 2024 | CNY | 24.2 | 24.48 | 23.84 | 24 | 24 | -0.2 (-0.83%) | 11,157,710 |
| 19 Mar 2024 | CNY | 24.96 | 24.96 | 24.11 | 24.2 | 24.2 | -0.98 (-3.89%) | 15,380,910 |
| 18 Mar 2024 | CNY | 24.6 | 25.46 | 24.6 | 25.18 | 25.18 | 0.0 (0.0%) | 25,017,740 |
| 15 Mar 2024 | CNY | 24.4 | 26.5 | 24.22 | 25.18 | 25.18 | +1.02 (+4.22%) | 40,343,770 |
| 14 Mar 2024 | CNY | 21.74 | 24.16 | 21.5 | 24.16 | 24.16 | +2.2 (+10.02%) | 34,712,340 |
| 13 Mar 2024 | CNY | 21.5 | 22.14 | 21.32 | 21.96 | 21.96 | +0.46 (+2.14%) | 12,143,400 |
| 12 Mar 2024 | CNY | 21.3 | 21.59 | 21.07 | 21.5 | 21.5 | +0.34 (+1.61%) | 8,447,740 |
| 11 Mar 2024 | CNY | 20.99 | 21.25 | 20.84 | 21.16 | 21.16 | +0.17 (+0.81%) | 7,227,570 |
| 8 Mar 2024 | CNY | 20.65 | 21.18 | 20.3 | 20.99 | 20.99 | +0.2 (+0.96%) | 10,153,440 |
| 7 Mar 2024 | CNY | 21.94 | 21.94 | 20.7 | 20.79 | 20.79 | -1.6 (-7.15%) | 19,439,240 |
| 6 Mar 2024 | CNY | 21.2 | 23.02 | 21 | 22.39 | 22.39 | +1.46 (+6.98%) | 29,420,740 |
| 5 Mar 2024 | CNY | 21 | 21.42 | 20.55 | 20.93 | 20.93 | -0.56 (-2.61%) | 9,284,480 |
| 4 Mar 2024 | CNY | 20.81 | 21.6 | 20.54 | 21.49 | 21.49 | +0.68 (+3.27%) | 12,349,980 |
| 1 Mar 2024 | CNY | 20.47 | 20.89 | 20.3 | 20.81 | 20.81 | +0.51 (+2.51%) | 9,435,900 |
| 29 Feb 2024 | CNY | 18.89 | 20.3 | 18.8 | 20.3 | 20.3 | +0.73 (+3.73%) | 11,103,100 |
