| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 21.54 | 21.65 | 21.12 | 21.18 | 21.18 | -0.16 (-0.75%) | 16,076,510 |
| 11 Apr 2024 | CNY | 19.21 | 21.34 | 19.09 | 21.34 | 21.34 | +1.94 (+10%) | 20,115,520 |
| 10 Apr 2024 | CNY | 20.27 | 20.27 | 19.13 | 19.4 | 19.4 | -0.89 (-4.39%) | 10,968,190 |
| 9 Apr 2024 | CNY | 20.23 | 20.84 | 20.09 | 20.29 | 20.29 | +0.04 (+0.20%) | 7,583,070 |
| 8 Apr 2024 | CNY | 21.82 | 21.82 | 20.22 | 20.25 | 20.25 | -1.8 (-8.16%) | 16,542,540 |
| 3 Apr 2024 | CNY | 21.66 | 22.05 | 21.2 | 22.05 | 22.05 | +0.58 (+2.70%) | 22,017,180 |
| 2 Apr 2024 | CNY | 21.52 | 21.77 | 20.93 | 21.47 | 21.47 | +0.54 (+2.58%) | 13,122,120 |
| 1 Apr 2024 | CNY | 20.04 | 20.95 | 20.04 | 20.93 | 20.93 | +0.93 (+4.65%) | 6,992,500 |
| 29 Mar 2024 | CNY | 19.96 | 20.07 | 19.47 | 20 | 20 | +0.13 (+0.65%) | 4,671,310 |
| 28 Mar 2024 | CNY | 19.29 | 20.22 | 19.27 | 19.87 | 19.87 | +0.45 (+2.32%) | 8,884,160 |
| 27 Mar 2024 | CNY | 20.86 | 20.88 | 19.41 | 19.42 | 19.42 | -1.3 (-6.27%) | 8,802,100 |
| 26 Mar 2024 | CNY | 20.77 | 21.11 | 20.42 | 20.72 | 20.72 | -0.07 (-0.34%) | 6,676,310 |
| 25 Mar 2024 | CNY | 21.37 | 21.98 | 20.79 | 20.79 | 20.79 | -0.68 (-3.17%) | 9,033,640 |
| 22 Mar 2024 | CNY | 21.78 | 22.07 | 21.47 | 21.47 | 21.47 | -0.35 (-1.60%) | 7,592,960 |
| 21 Mar 2024 | CNY | 22.25 | 22.4 | 21.66 | 21.82 | 21.82 | -0.34 (-1.53%) | 9,809,330 |
| 20 Mar 2024 | CNY | 21.71 | 22.8 | 21.58 | 22.16 | 22.16 | +0.36 (+1.65%) | 13,604,190 |
| 19 Mar 2024 | CNY | 22.03 | 22.14 | 21.73 | 21.8 | 21.8 | -0.47 (-2.11%) | 9,485,240 |
| 18 Mar 2024 | CNY | 21.7 | 22.3 | 21.69 | 22.27 | 22.27 | +1.02 (+4.80%) | 12,266,360 |
| 15 Mar 2024 | CNY | 21.24 | 21.36 | 20.86 | 21.25 | 21.25 | +0.05 (+0.24%) | 4,970,410 |
| 14 Mar 2024 | CNY | 21.5 | 21.6 | 20.9 | 21.2 | 21.2 | -0.4 (-1.85%) | 6,311,760 |
| 13 Mar 2024 | CNY | 21.52 | 21.89 | 21.25 | 21.6 | 21.6 | +0.25 (+1.17%) | 9,271,680 |
| 12 Mar 2024 | CNY | 20.98 | 21.65 | 20.98 | 21.35 | 21.35 | +0.52 (+2.50%) | 9,916,010 |
| 11 Mar 2024 | CNY | 20.45 | 20.83 | 20.21 | 20.83 | 20.83 | +0.41 (+2.01%) | 5,570,220 |
| 8 Mar 2024 | CNY | 20.08 | 20.52 | 19.88 | 20.42 | 20.42 | +0.32 (+1.59%) | 4,263,470 |
| 7 Mar 2024 | CNY | 20.7 | 20.99 | 20.1 | 20.1 | 20.1 | -0.39 (-1.90%) | 5,750,410 |
| 6 Mar 2024 | CNY | 20.68 | 20.8 | 19.95 | 20.49 | 20.49 | -0.2 (-0.97%) | 6,573,140 |
| 5 Mar 2024 | CNY | 20.7 | 21.1 | 20.33 | 20.69 | 20.69 | -0.26 (-1.24%) | 7,904,840 |
| 4 Mar 2024 | CNY | 21.42 | 21.45 | 20.52 | 20.95 | 20.95 | -0.46 (-2.15%) | 10,051,720 |
| 1 Mar 2024 | CNY | 21.06 | 21.6 | 20.89 | 21.41 | 21.41 | +0.63 (+3.03%) | 11,477,250 |
| 29 Feb 2024 | CNY | 19.22 | 20.78 | 19.2 | 20.78 | 20.78 | +1.22 (+6.24%) | 10,422,200 |
