| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.82 | 18.36 | 17.82 | 17.85 | 17.85 | -0.01 (-0.06%) | 1,142,710 |
| 11 Apr 2024 | CNY | 17.93 | 18.32 | 17.79 | 17.86 | 17.86 | -0.14 (-0.78%) | 1,277,860 |
| 10 Apr 2024 | CNY | 18.65 | 18.65 | 17.8 | 18 | 18 | -0.63 (-3.38%) | 1,703,340 |
| 9 Apr 2024 | CNY | 18.53 | 18.81 | 18.4 | 18.63 | 18.63 | +0.26 (+1.42%) | 1,600,630 |
| 8 Apr 2024 | CNY | 19.57 | 19.74 | 18.35 | 18.37 | 18.37 | -1.47 (-7.41%) | 2,331,430 |
| 3 Apr 2024 | CNY | 19.6 | 20.09 | 19.4 | 19.84 | 19.84 | +0.15 (+0.76%) | 3,206,800 |
| 2 Apr 2024 | CNY | 19.96 | 19.96 | 19.23 | 19.69 | 19.69 | -0.3 (-1.50%) | 2,134,790 |
| 1 Apr 2024 | CNY | 19.19 | 20.5 | 19.13 | 19.99 | 19.99 | +1.08 (+5.71%) | 2,955,110 |
| 29 Mar 2024 | CNY | 18.69 | 18.95 | 18.47 | 18.91 | 18.91 | +0.22 (+1.18%) | 1,173,220 |
| 28 Mar 2024 | CNY | 18.14 | 18.95 | 18.02 | 18.69 | 18.69 | +0.67 (+3.72%) | 1,296,740 |
| 27 Mar 2024 | CNY | 18.83 | 18.83 | 18.02 | 18.02 | 18.02 | -0.68 (-3.64%) | 1,091,650 |
| 26 Mar 2024 | CNY | 19.03 | 19.35 | 18.35 | 18.7 | 18.7 | -0.43 (-2.25%) | 1,975,620 |
| 25 Mar 2024 | CNY | 19.9 | 20.18 | 19.08 | 19.13 | 19.13 | -0.91 (-4.54%) | 1,608,690 |
| 22 Mar 2024 | CNY | 20.39 | 20.52 | 19.88 | 20.04 | 20.04 | -0.33 (-1.62%) | 1,180,610 |
| 21 Mar 2024 | CNY | 20.66 | 20.84 | 20.09 | 20.37 | 20.37 | -0.29 (-1.40%) | 1,190,180 |
| 20 Mar 2024 | CNY | 20.58 | 20.76 | 20.33 | 20.66 | 20.66 | +0.14 (+0.68%) | 1,140,680 |
| 19 Mar 2024 | CNY | 20.58 | 20.74 | 20.34 | 20.52 | 20.52 | -0.05 (-0.24%) | 1,251,960 |
| 18 Mar 2024 | CNY | 19.88 | 20.57 | 19.88 | 20.57 | 20.57 | +0.77 (+3.89%) | 1,822,120 |
| 15 Mar 2024 | CNY | 19.52 | 19.86 | 19.27 | 19.8 | 19.8 | +0.13 (+0.66%) | 1,135,830 |
| 14 Mar 2024 | CNY | 20.21 | 20.21 | 19.37 | 19.67 | 19.67 | -0.45 (-2.24%) | 1,347,720 |
| 13 Mar 2024 | CNY | 19.77 | 20.35 | 19.68 | 20.12 | 20.12 | +0.4 (+2.03%) | 1,814,270 |
| 12 Mar 2024 | CNY | 19.33 | 19.79 | 19.25 | 19.72 | 19.72 | +0.39 (+2.02%) | 1,705,880 |
| 11 Mar 2024 | CNY | 19.12 | 19.33 | 18.87 | 19.33 | 19.33 | +0.27 (+1.42%) | 1,359,100 |
| 8 Mar 2024 | CNY | 18.8 | 19.15 | 18.7 | 19.06 | 19.06 | +0.22 (+1.17%) | 902,980 |
| 7 Mar 2024 | CNY | 19.32 | 19.49 | 18.73 | 18.84 | 18.84 | -0.3 (-1.57%) | 1,015,020 |
| 6 Mar 2024 | CNY | 18.9 | 19.48 | 18.6 | 19.14 | 19.14 | +0.24 (+1.27%) | 1,242,810 |
| 5 Mar 2024 | CNY | 19.24 | 19.36 | 18.83 | 18.9 | 18.9 | -0.47 (-2.43%) | 1,248,420 |
| 4 Mar 2024 | CNY | 19.72 | 19.72 | 18.91 | 19.37 | 19.37 | -0.17 (-0.87%) | 1,711,330 |
| 1 Mar 2024 | CNY | 19.11 | 19.58 | 19.01 | 19.54 | 19.54 | +0.43 (+2.25%) | 2,179,130 |
| 29 Feb 2024 | CNY | 18.15 | 19.18 | 18.11 | 19.11 | 19.11 | +1.04 (+5.76%) | 2,571,520 |
