| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.98 | 27 | 24.69 | 26.35 | 26.35 | +1.42 (+5.70%) | 18,452,720 |
| 11 Apr 2024 | CNY | 23.8 | 24.93 | 22.97 | 24.93 | 24.93 | +2.27 (+10.02%) | 14,636,260 |
| 10 Apr 2024 | CNY | 20.99 | 22.66 | 20.9 | 22.66 | 22.66 | +2.06 (+10%) | 6,674,540 |
| 9 Apr 2024 | CNY | 21.04 | 21.23 | 20.52 | 20.6 | 20.6 | -0.7 (-3.29%) | 2,199,090 |
| 8 Apr 2024 | CNY | 21.25 | 21.49 | 20.9 | 21.3 | 21.3 | -0.01 (-0.05%) | 1,746,820 |
| 3 Apr 2024 | CNY | 21.8 | 21.81 | 21.22 | 21.31 | 21.31 | -0.49 (-2.25%) | 1,751,390 |
| 2 Apr 2024 | CNY | 22.05 | 22.05 | 21.55 | 21.8 | 21.8 | -0.1 (-0.46%) | 1,630,580 |
| 1 Apr 2024 | CNY | 21.8 | 22.08 | 21.58 | 21.9 | 21.9 | +0.1 (+0.46%) | 1,700,210 |
| 29 Mar 2024 | CNY | 21.15 | 21.8 | 21.02 | 21.8 | 21.8 | +0.43 (+2.01%) | 897,730 |
| 28 Mar 2024 | CNY | 21.47 | 21.75 | 20.61 | 21.37 | 21.37 | -0.13 (-0.60%) | 2,808,910 |
| 27 Mar 2024 | CNY | 21.91 | 21.91 | 21.16 | 21.5 | 21.5 | -0.35 (-1.60%) | 1,281,910 |
| 26 Mar 2024 | CNY | 22.01 | 22.3 | 21.4 | 21.85 | 21.85 | -0.42 (-1.89%) | 1,898,740 |
| 25 Mar 2024 | CNY | 22.73 | 23.04 | 21.99 | 22.27 | 22.27 | -0.68 (-2.96%) | 2,765,100 |
| 22 Mar 2024 | CNY | 22.59 | 23.2 | 22.59 | 22.95 | 22.95 | +0.25 (+1.10%) | 2,891,060 |
| 21 Mar 2024 | CNY | 22.52 | 22.89 | 22.25 | 22.7 | 22.7 | +0.19 (+0.84%) | 2,172,240 |
| 20 Mar 2024 | CNY | 22.56 | 22.75 | 22.26 | 22.51 | 22.51 | -0.09 (-0.40%) | 2,814,690 |
| 19 Mar 2024 | CNY | 21.76 | 22.75 | 21.76 | 22.6 | 22.6 | +0.83 (+3.81%) | 4,736,960 |
| 18 Mar 2024 | CNY | 22.09 | 22.49 | 21.74 | 21.77 | 21.77 | -0.33 (-1.49%) | 2,831,800 |
| 15 Mar 2024 | CNY | 21.82 | 22.2 | 21.8 | 22.1 | 22.1 | +0.13 (+0.59%) | 3,243,490 |
| 14 Mar 2024 | CNY | 21.9 | 22.18 | 21.77 | 21.97 | 21.97 | 0.0 (0.0%) | 2,004,900 |
| 13 Mar 2024 | CNY | 21.97 | 22.06 | 21.63 | 21.97 | 21.97 | 0.0 (0.0%) | 1,185,100 |
| 12 Mar 2024 | CNY | 22.03 | 22.08 | 21.55 | 21.97 | 21.97 | +0.02 (+0.09%) | 1,743,140 |
| 11 Mar 2024 | CNY | 21.15 | 22.24 | 21.15 | 21.95 | 21.95 | +0.8 (+3.78%) | 3,042,480 |
| 8 Mar 2024 | CNY | 20.75 | 21.25 | 20.52 | 21.15 | 21.15 | +0.37 (+1.78%) | 1,495,630 |
| 7 Mar 2024 | CNY | 21.1 | 21.18 | 20.5 | 20.78 | 20.78 | -0.18 (-0.86%) | 1,215,540 |
| 6 Mar 2024 | CNY | 20.91 | 21.1 | 20.64 | 20.96 | 20.96 | +0.01 (+0.05%) | 789,470 |
| 5 Mar 2024 | CNY | 21.1 | 21.19 | 20.8 | 20.95 | 20.95 | -0.24 (-1.13%) | 1,490,010 |
| 4 Mar 2024 | CNY | 21.72 | 21.72 | 21.05 | 21.19 | 21.19 | -0.61 (-2.80%) | 2,554,450 |
| 1 Mar 2024 | CNY | 22.05 | 22.1 | 21.56 | 21.8 | 21.8 | -0.25 (-1.13%) | 1,834,710 |
| 29 Feb 2024 | CNY | 21.7 | 22.07 | 21.65 | 22.05 | 22.05 | +0.06 (+0.27%) | 2,136,570 |
