| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 23.02 | 23.63 | 22.95 | 23.35 | 23.35 | +0.26 (+1.13%) | 3,836,373 |
| 2 Apr 2024 | CNY | 22.99 | 23.33 | 22.74 | 23.09 | 23.09 | -0.11 (-0.47%) | 5,729,243 |
| 1 Apr 2024 | CNY | 22.82 | 23.63 | 22.6 | 23.2 | 23.2 | +1.42 (+6.52%) | 12,795,277 |
| 29 Mar 2024 | CNY | 20.82 | 21.78 | 20.8 | 21.78 | 21.78 | +1.98 (+10%) | 6,743,766 |
| 28 Mar 2024 | CNY | 18.82 | 19.89 | 18.75 | 19.8 | 19.8 | +0.88 (+4.65%) | 3,319,774 |
| 27 Mar 2024 | CNY | 18.73 | 19.48 | 18.63 | 18.92 | 18.92 | +0.12 (+0.64%) | 2,053,487 |
| 26 Mar 2024 | CNY | 18.86 | 18.89 | 18.5 | 18.8 | 18.8 | +0.04 (+0.21%) | 2,194,635 |
| 25 Mar 2024 | CNY | 19.26 | 19.26 | 18.76 | 18.76 | 18.76 | -0.4 (-2.09%) | 1,410,053 |
| 22 Mar 2024 | CNY | 19.27 | 19.34 | 18.96 | 19.16 | 19.16 | -0.12 (-0.62%) | 966,061 |
| 21 Mar 2024 | CNY | 19.39 | 19.5 | 19 | 19.28 | 19.28 | -0.13 (-0.67%) | 1,382,058 |
| 20 Mar 2024 | CNY | 19.56 | 19.76 | 19.29 | 19.41 | 19.41 | -0.29 (-1.47%) | 1,961,964 |
| 19 Mar 2024 | CNY | 19.97 | 20.07 | 19.58 | 19.7 | 19.7 | -0.28 (-1.40%) | 1,480,350 |
| 18 Mar 2024 | CNY | 19.98 | 20.09 | 19.71 | 19.98 | 19.98 | +0.16 (+0.81%) | 1,525,589 |
| 15 Mar 2024 | CNY | 19.5 | 19.97 | 19.5 | 19.82 | 19.82 | +0.17 (+0.87%) | 1,515,697 |
| 14 Mar 2024 | CNY | 19.96 | 20.17 | 19.6 | 19.65 | 19.65 | -0.25 (-1.26%) | 1,202,700 |
| 13 Mar 2024 | CNY | 19.77 | 20.05 | 19.56 | 19.9 | 19.9 | +0.2 (+1.02%) | 1,702,657 |
| 12 Mar 2024 | CNY | 20.13 | 20.13 | 19.7 | 19.7 | 19.7 | -0.44 (-2.18%) | 1,201,800 |
| 11 Mar 2024 | CNY | 19.94 | 20.29 | 19.74 | 20.14 | 20.14 | +0.14 (+0.70%) | 1,698,400 |
| 8 Mar 2024 | CNY | 20.01 | 20.45 | 19.82 | 20 | 20 | -0.05 (-0.25%) | 1,521,300 |
| 7 Mar 2024 | CNY | 19.56 | 20.34 | 19.49 | 20.05 | 20.05 | +0.4 (+2.04%) | 2,081,409 |
| 6 Mar 2024 | CNY | 19.2 | 19.73 | 19.19 | 19.65 | 19.65 | +0.45 (+2.34%) | 1,227,658 |
| 5 Mar 2024 | CNY | 19.13 | 19.33 | 18.72 | 19.2 | 19.2 | -0.03 (-0.16%) | 1,155,900 |
| 4 Mar 2024 | CNY | 18.85 | 19.67 | 18.85 | 19.23 | 19.23 | +0.42 (+2.23%) | 2,098,588 |
| 1 Mar 2024 | CNY | 18.4 | 18.84 | 18.27 | 18.81 | 18.81 | +0.54 (+2.96%) | 1,762,695 |
| 29 Feb 2024 | CNY | 17.25 | 18.27 | 17.25 | 18.27 | 18.27 | +0.47 (+2.64%) | 1,930,650 |
| 28 Feb 2024 | CNY | 18.39 | 18.69 | 17.8 | 17.8 | 17.8 | -0.63 (-3.42%) | 1,534,800 |
| 27 Feb 2024 | CNY | 18.02 | 18.58 | 18.02 | 18.43 | 18.43 | +0.29 (+1.60%) | 1,566,100 |
| 26 Feb 2024 | CNY | 18.2 | 18.46 | 18.01 | 18.14 | 18.14 | -0.03 (-0.17%) | 1,437,700 |
| 23 Feb 2024 | CNY | 18.09 | 18.24 | 17.72 | 18.17 | 18.17 | -0.05 (-0.27%) | 1,660,346 |
| 22 Feb 2024 | CNY | 18.44 | 18.74 | 17.84 | 18.22 | 18.22 | -0.24 (-1.30%) | 2,998,300 |
