| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.95 | 19.22 | 18.72 | 18.73 | 18.73 | -0.06 (-0.32%) | 2,920,090 |
| 11 Apr 2024 | CNY | 19.23 | 19.44 | 18.76 | 18.79 | 18.79 | -0.44 (-2.29%) | 4,281,920 |
| 10 Apr 2024 | CNY | 20.33 | 20.33 | 19 | 19.23 | 19.23 | -1.11 (-5.46%) | 4,938,170 |
| 9 Apr 2024 | CNY | 20.2 | 20.36 | 19.78 | 20.34 | 20.34 | +0.34 (+1.70%) | 2,355,230 |
| 8 Apr 2024 | CNY | 20.79 | 20.8 | 20 | 20 | 20 | -0.84 (-4.03%) | 2,679,960 |
| 3 Apr 2024 | CNY | 21.17 | 21.36 | 20.47 | 20.84 | 20.84 | -0.33 (-1.56%) | 2,897,120 |
| 2 Apr 2024 | CNY | 21.53 | 21.54 | 20.76 | 21.17 | 21.17 | -0.27 (-1.26%) | 3,629,100 |
| 1 Apr 2024 | CNY | 20.92 | 21.54 | 20.9 | 21.44 | 21.44 | +0.58 (+2.78%) | 3,348,930 |
| 29 Mar 2024 | CNY | 20.51 | 20.88 | 20.16 | 20.86 | 20.86 | +0.23 (+1.11%) | 3,432,360 |
| 28 Mar 2024 | CNY | 19.95 | 21.05 | 19.81 | 20.63 | 20.63 | +0.58 (+2.89%) | 5,327,510 |
| 27 Mar 2024 | CNY | 21.6 | 21.6 | 19.87 | 20.05 | 20.05 | -1.47 (-6.83%) | 5,435,710 |
| 26 Mar 2024 | CNY | 22.28 | 22.6 | 21.25 | 21.52 | 21.52 | -0.77 (-3.45%) | 5,967,110 |
| 25 Mar 2024 | CNY | 22.71 | 23.66 | 22.24 | 22.29 | 22.29 | -0.7 (-3.04%) | 6,484,120 |
| 22 Mar 2024 | CNY | 23.65 | 24.06 | 22.8 | 22.99 | 22.99 | -0.65 (-2.75%) | 5,600,980 |
| 21 Mar 2024 | CNY | 23.82 | 24.46 | 23.44 | 23.64 | 23.64 | -0.19 (-0.80%) | 6,578,400 |
| 20 Mar 2024 | CNY | 23.54 | 23.89 | 23.17 | 23.83 | 23.83 | +0.28 (+1.19%) | 5,753,640 |
| 19 Mar 2024 | CNY | 23.93 | 24.06 | 23.53 | 23.55 | 23.55 | -0.5 (-2.08%) | 7,213,770 |
| 18 Mar 2024 | CNY | 23.55 | 24.58 | 23.3 | 24.05 | 24.05 | +1.05 (+4.57%) | 12,510,600 |
| 15 Mar 2024 | CNY | 22.37 | 23 | 21.85 | 23 | 23 | +0.74 (+3.32%) | 6,602,270 |
| 14 Mar 2024 | CNY | 22.63 | 23 | 21.87 | 22.26 | 22.26 | -0.51 (-2.24%) | 5,129,830 |
| 13 Mar 2024 | CNY | 22.89 | 23.27 | 22.6 | 22.77 | 22.77 | +0.11 (+0.49%) | 6,314,020 |
| 12 Mar 2024 | CNY | 22.48 | 23.05 | 22.23 | 22.66 | 22.66 | +0.2 (+0.89%) | 5,501,850 |
| 11 Mar 2024 | CNY | 21.93 | 22.76 | 21.48 | 22.46 | 22.46 | +0.58 (+2.65%) | 6,168,390 |
| 8 Mar 2024 | CNY | 21.4 | 21.97 | 21.15 | 21.88 | 21.88 | +0.63 (+2.96%) | 4,082,950 |
| 7 Mar 2024 | CNY | 22.17 | 22.35 | 21.21 | 21.25 | 21.25 | -0.7 (-3.19%) | 5,082,190 |
| 6 Mar 2024 | CNY | 22.32 | 22.5 | 21.52 | 21.95 | 21.95 | -0.51 (-2.27%) | 5,605,600 |
| 5 Mar 2024 | CNY | 22.3 | 23.3 | 22 | 22.46 | 22.46 | -0.07 (-0.31%) | 9,059,030 |
| 4 Mar 2024 | CNY | 22.4 | 22.88 | 21.66 | 22.53 | 22.53 | +0.03 (+0.13%) | 7,755,310 |
| 1 Mar 2024 | CNY | 22.1 | 22.54 | 21.8 | 22.5 | 22.5 | +0.61 (+2.79%) | 6,926,450 |
| 29 Feb 2024 | CNY | 20.66 | 22.05 | 20.66 | 21.89 | 21.89 | +1.37 (+6.68%) | 6,819,100 |
