| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.1 | 18.56 | 18.03 | 18.32 | 18.32 | +0.09 (+0.49%) | 6,756,150 |
| 11 Apr 2024 | CNY | 17.48 | 18.49 | 17.34 | 18.23 | 18.23 | +0.49 (+2.76%) | 8,529,050 |
| 10 Apr 2024 | CNY | 18.54 | 18.54 | 17.6 | 17.74 | 17.74 | -0.8 (-4.31%) | 6,813,600 |
| 9 Apr 2024 | CNY | 18.29 | 18.54 | 18.11 | 18.54 | 18.54 | +0.46 (+2.54%) | 5,528,200 |
| 8 Apr 2024 | CNY | 18.9 | 18.93 | 18.06 | 18.08 | 18.08 | -0.88 (-4.64%) | 7,410,300 |
| 3 Apr 2024 | CNY | 19.89 | 20 | 18.83 | 18.96 | 18.96 | -1.09 (-5.44%) | 9,688,660 |
| 2 Apr 2024 | CNY | 20.83 | 20.95 | 20 | 20.05 | 20.05 | -0.99 (-4.71%) | 9,368,780 |
| 1 Apr 2024 | CNY | 20.77 | 21.06 | 20.52 | 21.04 | 21.04 | +0.36 (+1.74%) | 11,210,110 |
| 29 Mar 2024 | CNY | 20.55 | 20.99 | 20.33 | 20.68 | 20.68 | -0.13 (-0.62%) | 10,689,990 |
| 28 Mar 2024 | CNY | 19.59 | 21.01 | 19.41 | 20.81 | 20.81 | +0.77 (+3.84%) | 13,632,970 |
| 27 Mar 2024 | CNY | 20.2 | 20.68 | 19.31 | 20.04 | 20.04 | -0.13 (-0.64%) | 13,030,110 |
| 26 Mar 2024 | CNY | 21.21 | 21.77 | 20.07 | 20.17 | 20.17 | -1.51 (-6.96%) | 14,815,540 |
| 25 Mar 2024 | CNY | 23.3 | 23.3 | 21.52 | 21.68 | 21.68 | -1.7 (-7.27%) | 17,432,050 |
| 22 Mar 2024 | CNY | 22.61 | 23.5 | 22 | 23.38 | 23.38 | +0.6 (+2.63%) | 28,301,030 |
| 21 Mar 2024 | CNY | 22.95 | 23.5 | 22.62 | 22.78 | 22.78 | +0.17 (+0.75%) | 23,813,770 |
| 20 Mar 2024 | CNY | 22.08 | 23.28 | 21.88 | 22.61 | 22.61 | +0.73 (+3.34%) | 22,605,240 |
| 19 Mar 2024 | CNY | 22.42 | 22.88 | 21.87 | 21.88 | 21.88 | -0.73 (-3.23%) | 18,477,650 |
| 18 Mar 2024 | CNY | 22.12 | 23.35 | 21.84 | 22.61 | 22.61 | +0.4 (+1.80%) | 25,429,950 |
| 15 Mar 2024 | CNY | 22.6 | 22.6 | 21.87 | 22.21 | 22.21 | -0.79 (-3.43%) | 22,101,430 |
| 14 Mar 2024 | CNY | 22.59 | 23.35 | 21.43 | 23 | 23 | +0.54 (+2.40%) | 42,180,060 |
| 13 Mar 2024 | CNY | 20.59 | 22.46 | 20.53 | 22.46 | 22.46 | +2.04 (+9.99%) | 26,131,760 |
| 12 Mar 2024 | CNY | 20.36 | 20.65 | 20 | 20.42 | 20.42 | +0.07 (+0.34%) | 10,039,020 |
| 11 Mar 2024 | CNY | 20.19 | 20.45 | 20 | 20.35 | 20.35 | +0.07 (+0.35%) | 9,233,710 |
| 8 Mar 2024 | CNY | 19.59 | 20.55 | 19.32 | 20.28 | 20.28 | +0.69 (+3.52%) | 12,575,840 |
| 7 Mar 2024 | CNY | 20.72 | 20.73 | 19.54 | 19.59 | 19.59 | -1.16 (-5.59%) | 14,135,450 |
| 6 Mar 2024 | CNY | 21.22 | 21.38 | 20.4 | 20.75 | 20.75 | -0.75 (-3.49%) | 14,622,780 |
| 5 Mar 2024 | CNY | 21 | 22.09 | 20.69 | 21.5 | 21.5 | +0.29 (+1.37%) | 25,435,460 |
| 4 Mar 2024 | CNY | 20.51 | 21.3 | 19.77 | 21.21 | 21.21 | +0.65 (+3.16%) | 19,229,350 |
| 1 Mar 2024 | CNY | 20.6 | 20.89 | 20.17 | 20.56 | 20.56 | +0.05 (+0.24%) | 15,216,770 |
| 29 Feb 2024 | CNY | 19.01 | 20.69 | 18.95 | 20.51 | 20.51 | +0.42 (+2.09%) | 17,620,410 |
