| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 20.06 | 20.73 | 19.94 | 20.46 | 20.46 | +0.66 (+3.33%) | 715,910 |
| 8 Apr 2024 | CNY | 24 | 24 | 19.8 | 19.8 | 19.8 | -1.31 (-6.21%) | 1,068,219 |
| 3 Apr 2024 | CNY | 21.06 | 21.43 | 20.48 | 21.11 | 21.11 | +0.05 (+0.24%) | 841,488 |
| 2 Apr 2024 | CNY | 22.14 | 22.14 | 21.04 | 21.06 | 21.06 | -0.45 (-2.09%) | 640,833 |
| 1 Apr 2024 | CNY | 21.16 | 21.61 | 20.92 | 21.51 | 21.51 | +0.35 (+1.65%) | 792,286 |
| 29 Mar 2024 | CNY | 20.93 | 21.17 | 20.36 | 21.16 | 21.16 | +0.25 (+1.20%) | 505,949 |
| 28 Mar 2024 | CNY | 20.15 | 21.3 | 19.61 | 20.91 | 20.91 | +1.33 (+6.79%) | 1,055,034 |
| 27 Mar 2024 | CNY | 21.02 | 21.33 | 19.5 | 19.58 | 19.58 | -1.28 (-6.14%) | 978,815 |
| 26 Mar 2024 | CNY | 21.51 | 22.28 | 20.53 | 20.86 | 20.86 | -0.91 (-4.18%) | 997,602 |
| 25 Mar 2024 | CNY | 23.2 | 23.53 | 21.69 | 21.77 | 21.77 | -1.39 (-6.00%) | 851,820 |
| 22 Mar 2024 | CNY | 22.99 | 23.67 | 22.39 | 23.16 | 23.16 | -0.37 (-1.57%) | 1,028,676 |
| 21 Mar 2024 | CNY | 23.44 | 24.09 | 22.88 | 23.53 | 23.53 | +0.09 (+0.38%) | 1,030,590 |
| 20 Mar 2024 | CNY | 22.89 | 23.51 | 22.89 | 23.44 | 23.44 | +0.55 (+2.40%) | 779,870 |
| 19 Mar 2024 | CNY | 22.87 | 23.35 | 22.62 | 22.89 | 22.89 | +0.08 (+0.35%) | 828,618 |
| 18 Mar 2024 | CNY | 22.28 | 22.86 | 21.27 | 22.81 | 22.81 | +0.84 (+3.82%) | 951,095 |
| 15 Mar 2024 | CNY | 21.56 | 21.97 | 21.08 | 21.97 | 21.97 | +0.24 (+1.10%) | 844,030 |
| 14 Mar 2024 | CNY | 22.03 | 22.17 | 21.23 | 21.73 | 21.73 | -0.56 (-2.51%) | 779,823 |
| 13 Mar 2024 | CNY | 22.35 | 22.68 | 22 | 22.29 | 22.29 | +0.11 (+0.50%) | 931,258 |
| 12 Mar 2024 | CNY | 21.63 | 22.5 | 21.41 | 22.18 | 22.18 | +0.7 (+3.26%) | 935,281 |
| 11 Mar 2024 | CNY | 21.23 | 21.48 | 20.91 | 21.48 | 21.48 | +0.41 (+1.95%) | 651,449 |
| 8 Mar 2024 | CNY | 20.69 | 21.4 | 20.31 | 21.07 | 21.07 | +0.48 (+2.33%) | 690,904 |
| 7 Mar 2024 | CNY | 21.35 | 21.59 | 20.55 | 20.59 | 20.59 | -0.53 (-2.51%) | 831,012 |
| 6 Mar 2024 | CNY | 21.57 | 21.64 | 20.62 | 21.12 | 21.12 | -0.13 (-0.61%) | 843,270 |
| 5 Mar 2024 | CNY | 22.08 | 22.57 | 21.2 | 21.25 | 21.25 | -0.32 (-1.48%) | 1,207,250 |
| 4 Mar 2024 | CNY | 22.09 | 22.18 | 21.02 | 21.57 | 21.57 | -0.24 (-1.10%) | 1,101,995 |
| 1 Mar 2024 | CNY | 21.88 | 22.8 | 21.22 | 21.81 | 21.81 | +0.21 (+0.97%) | 1,207,159 |
| 29 Feb 2024 | CNY | 20.3 | 21.76 | 19.51 | 21.6 | 21.6 | +1 (+4.85%) | 1,522,085 |
| 28 Feb 2024 | CNY | 23.4 | 24.14 | 20.1 | 20.6 | 20.6 | -2.61 (-11.25%) | 2,179,457 |
| 27 Feb 2024 | CNY | 22.38 | 23.45 | 19.1 | 23.21 | 23.21 | +0.11 (+0.48%) | 1,388,442 |
| 26 Feb 2024 | CNY | 22.4 | 23.65 | 21.88 | 23.1 | 23.1 | +0.7 (+3.12%) | 1,150,454 |
