| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 27.68 | 29.61 | 27.51 | 28.77 | 28.77 | +0.4 (+1.41%) | 28,006,321 |
| 3 Apr 2024 | CNY | 27.71 | 30.18 | 27.2 | 28.37 | 28.37 | +0.67 (+2.42%) | 39,212,226 |
| 2 Apr 2024 | CNY | 25.3 | 27.93 | 25.12 | 27.7 | 27.7 | +2.31 (+9.10%) | 27,239,768 |
| 1 Apr 2024 | CNY | 25.1 | 25.68 | 24.63 | 25.39 | 25.39 | +0.3 (+1.20%) | 15,829,784 |
| 29 Mar 2024 | CNY | 23.8 | 25.09 | 23.64 | 25.09 | 25.09 | +1.79 (+7.68%) | 14,360,149 |
| 28 Mar 2024 | CNY | 22.71 | 23.68 | 22.69 | 23.3 | 23.3 | +0.59 (+2.60%) | 11,531,616 |
| 27 Mar 2024 | CNY | 23.01 | 24.13 | 22.5 | 22.71 | 22.71 | -0.6 (-2.57%) | 15,093,303 |
| 26 Mar 2024 | CNY | 23.23 | 23.78 | 23.06 | 23.31 | 23.31 | +0.06 (+0.26%) | 13,768,933 |
| 25 Mar 2024 | CNY | 22.15 | 23.75 | 22.11 | 23.25 | 23.25 | +1.15 (+5.20%) | 17,672,719 |
| 22 Mar 2024 | CNY | 22.3 | 22.49 | 21.82 | 22.1 | 22.1 | -0.53 (-2.34%) | 9,235,606 |
| 21 Mar 2024 | CNY | 22.34 | 22.75 | 22.16 | 22.63 | 22.63 | +0.04 (+0.18%) | 10,676,493 |
| 20 Mar 2024 | CNY | 21.77 | 22.66 | 21.63 | 22.59 | 22.59 | +0.7 (+3.20%) | 13,475,100 |
| 19 Mar 2024 | CNY | 21.92 | 22.55 | 21.79 | 21.89 | 21.89 | +0.21 (+0.97%) | 16,379,952 |
| 18 Mar 2024 | CNY | 21.78 | 21.88 | 21.38 | 21.68 | 21.68 | -0.17 (-0.78%) | 10,841,485 |
| 15 Mar 2024 | CNY | 21.39 | 22.12 | 21.21 | 21.85 | 21.85 | +0.63 (+2.97%) | 15,569,590 |
| 14 Mar 2024 | CNY | 21.15 | 21.46 | 20.78 | 21.22 | 21.22 | +0.28 (+1.34%) | 12,842,749 |
| 13 Mar 2024 | CNY | 20.8 | 21.04 | 20.64 | 20.94 | 20.94 | +0.08 (+0.38%) | 6,958,522 |
| 12 Mar 2024 | CNY | 21.34 | 21.38 | 20.6 | 20.86 | 20.86 | -0.52 (-2.43%) | 11,752,163 |
| 11 Mar 2024 | CNY | 21.4 | 21.52 | 20.96 | 21.38 | 21.38 | -0.3 (-1.38%) | 11,771,773 |
| 8 Mar 2024 | CNY | 21.45 | 21.85 | 21.05 | 21.68 | 21.68 | +0.2 (+0.93%) | 11,268,316 |
| 7 Mar 2024 | CNY | 21.15 | 22.12 | 21.1 | 21.48 | 21.48 | +0.18 (+0.85%) | 15,497,245 |
| 6 Mar 2024 | CNY | 20.22 | 21.55 | 20.06 | 21.3 | 21.3 | +1.08 (+5.34%) | 17,305,759 |
| 5 Mar 2024 | CNY | 20.1 | 20.28 | 19.82 | 20.22 | 20.22 | 0.0 (0.0%) | 7,908,192 |
| 4 Mar 2024 | CNY | 19.7 | 20.28 | 19.66 | 20.22 | 20.22 | +0.72 (+3.69%) | 11,414,020 |
| 1 Mar 2024 | CNY | 19.35 | 19.64 | 19.22 | 19.5 | 19.5 | +0.21 (+1.09%) | 5,330,904 |
| 29 Feb 2024 | CNY | 18.95 | 19.36 | 18.86 | 19.29 | 19.29 | +0.36 (+1.90%) | 5,619,244 |
| 28 Feb 2024 | CNY | 19.65 | 19.65 | 18.89 | 18.93 | 18.93 | -0.61 (-3.12%) | 6,815,693 |
| 27 Feb 2024 | CNY | 19.18 | 19.58 | 19.08 | 19.54 | 19.54 | +0.3 (+1.56%) | 5,446,750 |
| 26 Feb 2024 | CNY | 19.13 | 19.62 | 19.05 | 19.24 | 19.24 | -0.08 (-0.41%) | 5,738,895 |
| 23 Feb 2024 | CNY | 19.69 | 19.77 | 19.06 | 19.32 | 19.32 | -0.36 (-1.83%) | 10,775,197 |
