| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.01 | 22.48 | 21.88 | 21.9 | 21.9 | -0.11 (-0.50%) | 2,735,420 |
| 11 Apr 2024 | CNY | 22.59 | 22.8 | 22 | 22.01 | 22.01 | -0.71 (-3.12%) | 3,105,100 |
| 10 Apr 2024 | CNY | 23.05 | 23.07 | 22.25 | 22.72 | 22.72 | -0.28 (-1.22%) | 3,262,100 |
| 9 Apr 2024 | CNY | 22.36 | 23.04 | 22.22 | 23 | 23 | +0.3 (+1.32%) | 4,132,300 |
| 8 Apr 2024 | CNY | 22.28 | 23.49 | 22.2 | 22.7 | 22.7 | +0.2 (+0.89%) | 6,884,370 |
| 3 Apr 2024 | CNY | 23 | 23 | 21.6 | 22.5 | 22.5 | -0.75 (-3.23%) | 6,558,920 |
| 2 Apr 2024 | CNY | 24.49 | 24.92 | 23.1 | 23.25 | 23.25 | -1.27 (-5.18%) | 10,166,510 |
| 1 Apr 2024 | CNY | 24 | 25.18 | 23 | 24.52 | 24.52 | +0.43 (+1.78%) | 17,930,000 |
| 29 Mar 2024 | CNY | 24.09 | 24.09 | 23.39 | 24.09 | 24.09 | +2.19 (+10%) | 13,280,200 |
| 28 Mar 2024 | CNY | 21.72 | 22.53 | 21.58 | 21.9 | 21.9 | +0.17 (+0.78%) | 3,416,050 |
| 27 Mar 2024 | CNY | 23.12 | 23.32 | 21.56 | 21.73 | 21.73 | -1.59 (-6.82%) | 4,518,860 |
| 26 Mar 2024 | CNY | 22.2 | 23.73 | 22.2 | 23.32 | 23.32 | +1.13 (+5.09%) | 6,915,220 |
| 25 Mar 2024 | CNY | 21.34 | 22.7 | 21.11 | 22.19 | 22.19 | +0.7 (+3.26%) | 3,378,500 |
| 22 Mar 2024 | CNY | 21.91 | 22 | 21.1 | 21.49 | 21.49 | -0.5 (-2.27%) | 2,026,420 |
| 21 Mar 2024 | CNY | 22.41 | 22.5 | 21.75 | 21.99 | 21.99 | -0.45 (-2.01%) | 2,384,100 |
| 20 Mar 2024 | CNY | 22.5 | 22.59 | 22.08 | 22.44 | 22.44 | -0.06 (-0.27%) | 1,470,460 |
| 19 Mar 2024 | CNY | 22.46 | 22.74 | 22.22 | 22.5 | 22.5 | -0.11 (-0.49%) | 2,249,200 |
| 18 Mar 2024 | CNY | 21.75 | 22.88 | 21.75 | 22.61 | 22.61 | +0.79 (+3.62%) | 3,781,270 |
| 15 Mar 2024 | CNY | 21.3 | 22.11 | 21.2 | 21.82 | 21.82 | +0.33 (+1.54%) | 2,676,500 |
| 14 Mar 2024 | CNY | 21.96 | 22.2 | 21.12 | 21.49 | 21.49 | -0.52 (-2.36%) | 2,812,200 |
| 13 Mar 2024 | CNY | 20.69 | 22.5 | 20.69 | 22.01 | 22.01 | +1.31 (+6.33%) | 6,787,310 |
| 12 Mar 2024 | CNY | 19.97 | 20.75 | 19.93 | 20.7 | 20.7 | +1.01 (+5.13%) | 3,681,160 |
| 11 Mar 2024 | CNY | 19.12 | 19.76 | 19.11 | 19.69 | 19.69 | +0.43 (+2.23%) | 1,263,000 |
| 8 Mar 2024 | CNY | 19.14 | 19.38 | 19.01 | 19.26 | 19.26 | +0.01 (+0.05%) | 1,113,120 |
| 7 Mar 2024 | CNY | 19.22 | 19.85 | 19.08 | 19.25 | 19.25 | -0.01 (-0.05%) | 1,706,400 |
| 6 Mar 2024 | CNY | 19.41 | 19.41 | 18.95 | 19.26 | 19.26 | +0.06 (+0.31%) | 2,178,900 |
| 5 Mar 2024 | CNY | 19.45 | 19.71 | 19.2 | 19.2 | 19.2 | -0.4 (-2.04%) | 2,268,400 |
| 4 Mar 2024 | CNY | 19.79 | 19.9 | 19.21 | 19.6 | 19.6 | -0.07 (-0.36%) | 2,334,470 |
| 1 Mar 2024 | CNY | 19.71 | 19.95 | 19.4 | 19.67 | 19.67 | -0.03 (-0.15%) | 2,148,800 |
| 29 Feb 2024 | CNY | 18.92 | 19.9 | 18.92 | 19.7 | 19.7 | +0.68 (+3.58%) | 2,777,300 |
