| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 21.48 | 21.48 | 20.59 | 20.64 | 20.64 | -0.86 (-4%) | 784,300 |
| 3 Apr 2024 | CNY | 21.56 | 21.6 | 21.22 | 21.5 | 21.5 | -0.11 (-0.51%) | 750,720 |
| 2 Apr 2024 | CNY | 21.49 | 21.75 | 21.36 | 21.61 | 21.61 | +0.14 (+0.65%) | 961,016 |
| 1 Apr 2024 | CNY | 20.84 | 21.49 | 20.81 | 21.47 | 21.47 | +0.67 (+3.22%) | 907,055 |
| 29 Mar 2024 | CNY | 20.68 | 20.81 | 20.43 | 20.8 | 20.8 | +0.19 (+0.92%) | 309,700 |
| 28 Mar 2024 | CNY | 19.96 | 20.89 | 19.87 | 20.61 | 20.61 | +0.75 (+3.78%) | 869,480 |
| 27 Mar 2024 | CNY | 20.64 | 20.98 | 19.81 | 19.86 | 19.86 | -0.84 (-4.06%) | 917,398 |
| 26 Mar 2024 | CNY | 20.96 | 21.18 | 20.26 | 20.7 | 20.7 | -0.2 (-0.96%) | 734,499 |
| 25 Mar 2024 | CNY | 21.58 | 21.79 | 20.83 | 20.9 | 20.9 | -0.78 (-3.60%) | 974,668 |
| 22 Mar 2024 | CNY | 21.93 | 22.15 | 21.38 | 21.68 | 21.68 | -0.32 (-1.45%) | 1,017,842 |
| 21 Mar 2024 | CNY | 22.1 | 22.18 | 21.68 | 22 | 22 | -0.09 (-0.41%) | 930,400 |
| 20 Mar 2024 | CNY | 22.05 | 22.31 | 21.95 | 22.09 | 22.09 | +0.08 (+0.36%) | 912,340 |
| 19 Mar 2024 | CNY | 21.99 | 22.12 | 21.89 | 22.01 | 22.01 | +0.01 (+0.05%) | 922,932 |
| 18 Mar 2024 | CNY | 21.63 | 22.15 | 21.54 | 22 | 22 | +0.4 (+1.85%) | 1,378,975 |
| 15 Mar 2024 | CNY | 21.01 | 21.64 | 21.01 | 21.6 | 21.6 | +0.39 (+1.84%) | 1,248,275 |
| 14 Mar 2024 | CNY | 21.54 | 21.54 | 20.78 | 21.21 | 21.21 | -0.3 (-1.39%) | 1,385,000 |
| 13 Mar 2024 | CNY | 21.12 | 21.74 | 21.1 | 21.51 | 21.51 | +0.32 (+1.51%) | 1,514,957 |
| 12 Mar 2024 | CNY | 21.16 | 21.53 | 21.07 | 21.19 | 21.19 | +0.03 (+0.14%) | 1,150,857 |
| 11 Mar 2024 | CNY | 20.65 | 21.16 | 20.47 | 21.16 | 21.16 | +0.31 (+1.49%) | 969,068 |
| 8 Mar 2024 | CNY | 21.31 | 21.38 | 20.55 | 20.85 | 20.85 | -0.44 (-2.07%) | 1,328,500 |
| 7 Mar 2024 | CNY | 21 | 21.9 | 20.9 | 21.29 | 21.29 | +0.59 (+2.85%) | 2,178,342 |
| 6 Mar 2024 | CNY | 20.24 | 20.98 | 20.15 | 20.7 | 20.7 | +0.54 (+2.68%) | 1,019,514 |
| 5 Mar 2024 | CNY | 20.69 | 20.75 | 20.1 | 20.16 | 20.16 | -0.67 (-3.22%) | 832,749 |
| 4 Mar 2024 | CNY | 20.86 | 21 | 20.14 | 20.83 | 20.83 | -0.09 (-0.43%) | 1,190,574 |
| 1 Mar 2024 | CNY | 20.75 | 20.98 | 20.46 | 20.92 | 20.92 | +0.17 (+0.82%) | 1,201,800 |
| 29 Feb 2024 | CNY | 20.22 | 20.87 | 19.92 | 20.75 | 20.75 | +0.55 (+2.72%) | 1,412,814 |
| 28 Feb 2024 | CNY | 22.36 | 22.39 | 20.18 | 20.2 | 20.2 | -1.92 (-8.68%) | 1,798,969 |
| 27 Feb 2024 | CNY | 21.8 | 22.2 | 21.5 | 22.12 | 22.12 | +0.32 (+1.47%) | 721,800 |
| 26 Feb 2024 | CNY | 21.6 | 22.5 | 21.33 | 21.8 | 21.8 | +0.74 (+3.51%) | 1,677,147 |
| 23 Feb 2024 | CNY | 20.9 | 21.16 | 20.59 | 21.06 | 21.06 | +0.42 (+2.03%) | 689,200 |
