| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 18.82 | 18.91 | 18.41 | 18.67 | 18.67 | -0.18 (-0.95%) | 2,335,800 |
| 2 Apr 2024 | CNY | 19.26 | 19.58 | 18.6 | 18.85 | 18.85 | -0.54 (-2.78%) | 2,713,745 |
| 1 Apr 2024 | CNY | 19.1 | 19.42 | 18.51 | 19.39 | 19.39 | +0.23 (+1.20%) | 2,939,600 |
| 29 Mar 2024 | CNY | 18.69 | 19.16 | 18.53 | 19.16 | 19.16 | +0.37 (+1.97%) | 1,948,800 |
| 28 Mar 2024 | CNY | 18.63 | 18.94 | 18.39 | 18.79 | 18.79 | +0.21 (+1.13%) | 2,452,900 |
| 27 Mar 2024 | CNY | 19.11 | 19.27 | 18.38 | 18.58 | 18.58 | -0.46 (-2.42%) | 4,507,492 |
| 26 Mar 2024 | CNY | 19.65 | 19.89 | 18.7 | 19.04 | 19.04 | -0.75 (-3.79%) | 4,816,280 |
| 25 Mar 2024 | CNY | 19.83 | 20.38 | 19.66 | 19.79 | 19.79 | -0.01 (-0.05%) | 4,159,300 |
| 22 Mar 2024 | CNY | 19.96 | 20.28 | 19.54 | 19.8 | 19.8 | -0.33 (-1.64%) | 3,001,492 |
| 21 Mar 2024 | CNY | 19.91 | 20.24 | 19.8 | 20.13 | 20.13 | +0.19 (+0.95%) | 2,657,980 |
| 20 Mar 2024 | CNY | 20 | 20.66 | 19.9 | 19.94 | 19.94 | +0.02 (+0.10%) | 5,353,428 |
| 19 Mar 2024 | CNY | 20.38 | 20.39 | 19.72 | 19.92 | 19.92 | -0.25 (-1.24%) | 3,506,000 |
| 18 Mar 2024 | CNY | 19.05 | 20.45 | 19.05 | 20.17 | 20.17 | +1.32 (+7.00%) | 6,208,796 |
| 15 Mar 2024 | CNY | 18.69 | 18.93 | 18.53 | 18.85 | 18.85 | +0.2 (+1.07%) | 3,363,380 |
| 14 Mar 2024 | CNY | 18.43 | 18.96 | 18.4 | 18.65 | 18.65 | +0.24 (+1.30%) | 4,082,300 |
| 13 Mar 2024 | CNY | 18.54 | 18.75 | 18.2 | 18.41 | 18.41 | -0.19 (-1.02%) | 3,268,460 |
| 12 Mar 2024 | CNY | 17.44 | 18.65 | 17.35 | 18.6 | 18.6 | +1.16 (+6.65%) | 5,981,700 |
| 11 Mar 2024 | CNY | 17.28 | 17.57 | 17.1 | 17.44 | 17.44 | +0.12 (+0.69%) | 3,028,200 |
| 8 Mar 2024 | CNY | 16.46 | 17.4 | 16.46 | 17.32 | 17.32 | +0.71 (+4.27%) | 2,888,100 |
| 7 Mar 2024 | CNY | 16.85 | 17.1 | 16.53 | 16.61 | 16.61 | -0.13 (-0.78%) | 2,511,300 |
| 6 Mar 2024 | CNY | 17.25 | 17.25 | 16.6 | 16.74 | 16.74 | -0.35 (-2.05%) | 3,367,503 |
| 5 Mar 2024 | CNY | 17.3 | 17.58 | 17.05 | 17.09 | 17.09 | -0.3 (-1.73%) | 3,061,400 |
| 4 Mar 2024 | CNY | 17.21 | 17.49 | 16.99 | 17.39 | 17.39 | +0.16 (+0.93%) | 4,523,500 |
| 1 Mar 2024 | CNY | 16.8 | 17.35 | 16.8 | 17.23 | 17.23 | +0.55 (+3.30%) | 5,172,300 |
| 29 Feb 2024 | CNY | 15.44 | 16.8 | 15.44 | 16.68 | 16.68 | +1.24 (+8.03%) | 6,317,881 |
| 28 Feb 2024 | CNY | 17.15 | 17.66 | 15.44 | 15.44 | 15.44 | -1.72 (-10.02%) | 7,108,803 |
| 27 Feb 2024 | CNY | 16.8 | 17.36 | 16.79 | 17.16 | 17.16 | +0.16 (+0.94%) | 3,891,800 |
| 26 Feb 2024 | CNY | 16.5 | 17.14 | 16.38 | 17 | 17 | +0.25 (+1.49%) | 5,388,620 |
| 23 Feb 2024 | CNY | 15.23 | 16.75 | 14.87 | 16.75 | 16.75 | +1.52 (+9.98%) | 6,545,680 |
| 22 Feb 2024 | CNY | 14.71 | 15.35 | 14.71 | 15.23 | 15.23 | +0.52 (+3.54%) | 4,215,107 |
