| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 17.95 | 17.98 | 17.17 | 17.28 | 17.28 | -0.69 (-3.84%) | 2,395,998 |
| 3 Apr 2024 | CNY | 18.51 | 18.63 | 17.71 | 17.97 | 17.97 | -0.63 (-3.39%) | 2,165,975 |
| 2 Apr 2024 | CNY | 19.22 | 19.24 | 18.39 | 18.6 | 18.6 | -0.7 (-3.63%) | 2,528,048 |
| 1 Apr 2024 | CNY | 18.87 | 19.34 | 18.6 | 19.3 | 19.3 | +0.53 (+2.82%) | 2,740,080 |
| 29 Mar 2024 | CNY | 18.49 | 18.77 | 18.03 | 18.77 | 18.77 | +0.26 (+1.40%) | 1,527,015 |
| 28 Mar 2024 | CNY | 17.91 | 18.95 | 17.83 | 18.51 | 18.51 | +0.64 (+3.58%) | 3,377,532 |
| 27 Mar 2024 | CNY | 19.41 | 19.45 | 17.82 | 17.87 | 17.87 | -1.46 (-7.55%) | 3,673,868 |
| 26 Mar 2024 | CNY | 20.26 | 20.59 | 18.93 | 19.33 | 19.33 | -0.88 (-4.35%) | 4,635,251 |
| 25 Mar 2024 | CNY | 21.99 | 21.99 | 20.21 | 20.21 | 20.21 | -1.84 (-8.34%) | 5,881,023 |
| 22 Mar 2024 | CNY | 21.5 | 23.07 | 20.34 | 22.05 | 22.05 | +0.31 (+1.43%) | 8,065,756 |
| 21 Mar 2024 | CNY | 22.28 | 23.35 | 21.17 | 21.74 | 21.74 | +0.04 (+0.18%) | 5,444,245 |
| 20 Mar 2024 | CNY | 20.54 | 21.85 | 20.42 | 21.7 | 21.7 | +1.12 (+5.44%) | 4,230,263 |
| 19 Mar 2024 | CNY | 20.47 | 21.03 | 20.36 | 20.58 | 20.58 | +0.05 (+0.24%) | 2,992,342 |
| 18 Mar 2024 | CNY | 19.92 | 20.63 | 19.48 | 20.53 | 20.53 | +0.82 (+4.16%) | 3,694,423 |
| 15 Mar 2024 | CNY | 19.73 | 19.78 | 19.19 | 19.71 | 19.71 | -0.08 (-0.40%) | 2,052,784 |
| 14 Mar 2024 | CNY | 20.63 | 20.64 | 19.45 | 19.79 | 19.79 | -0.75 (-3.65%) | 2,953,869 |
| 13 Mar 2024 | CNY | 20.3 | 20.96 | 20.22 | 20.54 | 20.54 | +0.49 (+2.44%) | 3,453,554 |
| 12 Mar 2024 | CNY | 19.75 | 20.28 | 19.62 | 20.05 | 20.05 | +0.34 (+1.73%) | 1,944,610 |
| 11 Mar 2024 | CNY | 19 | 19.73 | 18.8 | 19.71 | 19.71 | +0.61 (+3.19%) | 2,454,439 |
| 8 Mar 2024 | CNY | 18.79 | 19.16 | 18.42 | 19.1 | 19.1 | +0.44 (+2.36%) | 3,455,734 |
| 7 Mar 2024 | CNY | 19.6 | 19.92 | 18.6 | 18.66 | 18.66 | -0.9 (-4.60%) | 3,741,169 |
| 6 Mar 2024 | CNY | 19.57 | 20.06 | 19.31 | 19.56 | 19.56 | -0.16 (-0.81%) | 2,828,145 |
| 5 Mar 2024 | CNY | 20.05 | 20.74 | 19.49 | 19.72 | 19.72 | -0.63 (-3.10%) | 3,497,324 |
| 4 Mar 2024 | CNY | 20.58 | 20.77 | 19.4 | 20.35 | 20.35 | -0.05 (-0.25%) | 3,313,146 |
| 1 Mar 2024 | CNY | 19.61 | 20.76 | 19.53 | 20.4 | 20.4 | +0.8 (+4.08%) | 3,938,835 |
| 29 Feb 2024 | CNY | 18.7 | 19.6 | 18.58 | 19.6 | 19.6 | +0.9 (+4.81%) | 4,580,162 |
| 28 Feb 2024 | CNY | 21.97 | 22.43 | 18.6 | 18.7 | 18.7 | -2.75 (-12.82%) | 6,273,370 |
| 27 Feb 2024 | CNY | 20.3 | 21.49 | 20 | 21.45 | 21.45 | +1.08 (+5.30%) | 3,577,410 |
| 26 Feb 2024 | CNY | 20.22 | 21.35 | 19.11 | 20.37 | 20.37 | +0.08 (+0.39%) | 5,564,397 |
| 23 Feb 2024 | CNY | 18.98 | 20.54 | 18.98 | 20.29 | 20.29 | +1.48 (+7.87%) | 4,157,700 |
