| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 41 | 44.21 | 39.99 | 44.21 | 44.21 | +4.02 (+10.00%) | 6,425,600 |
| 3 Apr 2024 | CNY | 36 | 41.58 | 35.09 | 40.19 | 40.19 | +2.39 (+6.32%) | 6,974,983 |
| 2 Apr 2024 | CNY | 37.11 | 38.42 | 36 | 37.8 | 37.8 | +2.87 (+8.22%) | 6,715,286 |
| 1 Apr 2024 | CNY | 32.9 | 34.93 | 32.6 | 34.93 | 34.93 | +3.18 (+10.02%) | 2,978,300 |
| 29 Mar 2024 | CNY | 29.6 | 31.75 | 29.6 | 31.75 | 31.75 | +2.89 (+10.01%) | 5,325,000 |
| 28 Mar 2024 | CNY | 26.55 | 29.45 | 26.55 | 28.86 | 28.86 | -0.64 (-2.17%) | 7,680,186 |
| 27 Mar 2024 | CNY | 31.75 | 31.75 | 26.54 | 29.5 | 29.5 | +0.64 (+2.22%) | 12,510,695 |
| 26 Mar 2024 | CNY | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | +2.62 (+9.98%) | 1,043,200 |
| 25 Mar 2024 | CNY | 26.22 | 26.24 | 24.1 | 26.24 | 26.24 | +2.39 (+10.02%) | 3,374,739 |
| 22 Mar 2024 | CNY | 21.71 | 23.85 | 21.62 | 23.85 | 23.85 | +2.17 (+10.01%) | 3,300,500 |
| 21 Mar 2024 | CNY | 21.31 | 21.7 | 21.27 | 21.68 | 21.68 | +0.33 (+1.55%) | 992,055 |
| 20 Mar 2024 | CNY | 21.37 | 21.57 | 21.02 | 21.35 | 21.35 | -0.2 (-0.93%) | 583,400 |
| 19 Mar 2024 | CNY | 21.66 | 21.95 | 21.53 | 21.55 | 21.55 | -0.26 (-1.19%) | 518,200 |
| 18 Mar 2024 | CNY | 21.5 | 21.83 | 21.1 | 21.81 | 21.81 | +0.52 (+2.44%) | 647,900 |
| 15 Mar 2024 | CNY | 20.85 | 21.33 | 20.85 | 21.29 | 21.29 | +0.29 (+1.38%) | 614,004 |
| 14 Mar 2024 | CNY | 20.61 | 21.09 | 20.61 | 21 | 21 | +0.28 (+1.35%) | 736,200 |
| 13 Mar 2024 | CNY | 21.01 | 21.17 | 20.38 | 20.72 | 20.72 | -0.27 (-1.29%) | 940,300 |
| 12 Mar 2024 | CNY | 20.21 | 21.14 | 20.11 | 20.99 | 20.99 | +0.76 (+3.76%) | 1,518,542 |
| 11 Mar 2024 | CNY | 19.9 | 20.25 | 19.64 | 20.23 | 20.23 | +0.49 (+2.48%) | 843,300 |
| 8 Mar 2024 | CNY | 19.97 | 19.97 | 19.45 | 19.74 | 19.74 | -0.03 (-0.15%) | 571,820 |
| 7 Mar 2024 | CNY | 20.1 | 20.3 | 19.65 | 19.77 | 19.77 | -0.26 (-1.30%) | 811,600 |
| 6 Mar 2024 | CNY | 20.2 | 20.3 | 19.71 | 20.03 | 20.03 | -0.21 (-1.04%) | 754,500 |
| 5 Mar 2024 | CNY | 20.11 | 20.43 | 19.8 | 20.24 | 20.24 | +0.12 (+0.60%) | 1,019,194 |
| 4 Mar 2024 | CNY | 20.43 | 20.8 | 19.92 | 20.12 | 20.12 | -0.18 (-0.89%) | 825,100 |
| 1 Mar 2024 | CNY | 20.33 | 20.55 | 19.9 | 20.3 | 20.3 | 0.0 (0.0%) | 494,500 |
| 29 Feb 2024 | CNY | 20.2 | 20.64 | 19.25 | 20.3 | 20.3 | +0.58 (+2.94%) | 621,200 |
| 28 Feb 2024 | CNY | 20.95 | 21.83 | 19.66 | 19.72 | 19.72 | -1.23 (-5.87%) | 923,600 |
| 27 Feb 2024 | CNY | 20.39 | 21 | 20.04 | 20.95 | 20.95 | +0.53 (+2.60%) | 636,200 |
| 26 Feb 2024 | CNY | 20.57 | 20.72 | 20.25 | 20.42 | 20.42 | -0.08 (-0.39%) | 742,100 |
| 23 Feb 2024 | CNY | 20.26 | 20.52 | 20.06 | 20.5 | 20.5 | +0.1 (+0.49%) | 633,900 |
