| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 21.15 | 21.81 | 20.54 | 20.8 | 20.8 | -0.44 (-2.07%) | 763,139 |
| 2 Apr 2024 | CNY | 21.5 | 21.59 | 21.02 | 21.24 | 21.24 | -0.17 (-0.79%) | 540,974 |
| 1 Apr 2024 | CNY | 20.63 | 21.48 | 20.63 | 21.41 | 21.41 | +0.79 (+3.83%) | 729,471 |
| 29 Mar 2024 | CNY | 20.35 | 20.79 | 20.24 | 20.62 | 20.62 | +0.24 (+1.18%) | 438,478 |
| 28 Mar 2024 | CNY | 19.92 | 20.8 | 19.81 | 20.38 | 20.38 | +0.57 (+2.88%) | 857,438 |
| 27 Mar 2024 | CNY | 20.65 | 20.7 | 19.71 | 19.81 | 19.81 | -0.79 (-3.83%) | 887,316 |
| 26 Mar 2024 | CNY | 20.81 | 21.08 | 20.22 | 20.6 | 20.6 | -0.36 (-1.72%) | 962,843 |
| 25 Mar 2024 | CNY | 22.39 | 22.39 | 20.85 | 20.96 | 20.96 | -1.1 (-4.99%) | 1,358,750 |
| 22 Mar 2024 | CNY | 22.32 | 22.58 | 21.83 | 22.06 | 22.06 | -0.52 (-2.30%) | 1,072,901 |
| 21 Mar 2024 | CNY | 22.67 | 22.94 | 22.05 | 22.58 | 22.58 | -0.1 (-0.44%) | 1,237,103 |
| 20 Mar 2024 | CNY | 22.33 | 22.75 | 22.22 | 22.68 | 22.68 | +0.04 (+0.18%) | 1,092,619 |
| 19 Mar 2024 | CNY | 22.2 | 22.97 | 22.02 | 22.64 | 22.64 | +0.62 (+2.82%) | 2,052,707 |
| 18 Mar 2024 | CNY | 21.4 | 22.06 | 21.33 | 22.02 | 22.02 | +0.72 (+3.38%) | 1,342,429 |
| 15 Mar 2024 | CNY | 20.91 | 21.32 | 20.69 | 21.3 | 21.3 | +0.39 (+1.87%) | 782,297 |
| 14 Mar 2024 | CNY | 21.12 | 21.3 | 20.51 | 20.91 | 20.91 | -0.32 (-1.51%) | 839,554 |
| 13 Mar 2024 | CNY | 21.36 | 21.55 | 21.15 | 21.23 | 21.23 | -0.13 (-0.61%) | 992,118 |
| 12 Mar 2024 | CNY | 21.14 | 21.48 | 20.88 | 21.36 | 21.36 | +0.49 (+2.35%) | 1,152,808 |
| 11 Mar 2024 | CNY | 20.9 | 20.9 | 20.44 | 20.87 | 20.87 | -0.01 (-0.05%) | 987,352 |
| 8 Mar 2024 | CNY | 20.89 | 20.89 | 20.15 | 20.88 | 20.88 | +0.19 (+0.92%) | 1,429,343 |
| 7 Mar 2024 | CNY | 20.3 | 21.15 | 20.3 | 20.69 | 20.69 | +0.49 (+2.43%) | 1,813,673 |
| 6 Mar 2024 | CNY | 19.82 | 20.55 | 19.7 | 20.2 | 20.2 | +0.3 (+1.51%) | 815,853 |
| 5 Mar 2024 | CNY | 20.22 | 20.69 | 19.83 | 19.9 | 19.9 | -0.4 (-1.97%) | 1,050,261 |
| 4 Mar 2024 | CNY | 20.93 | 20.98 | 19.91 | 20.3 | 20.3 | -0.36 (-1.74%) | 1,238,595 |
| 1 Mar 2024 | CNY | 20.55 | 20.85 | 20.18 | 20.66 | 20.66 | +0.33 (+1.62%) | 1,388,387 |
| 29 Feb 2024 | CNY | 18.89 | 20.38 | 18.89 | 20.33 | 20.33 | +1.19 (+6.22%) | 1,762,823 |
| 28 Feb 2024 | CNY | 21.72 | 22.1 | 19.01 | 19.14 | 19.14 | -2.55 (-11.76%) | 2,679,947 |
| 27 Feb 2024 | CNY | 20.79 | 21.69 | 20.5 | 21.69 | 21.69 | +0.84 (+4.03%) | 1,472,616 |
| 26 Feb 2024 | CNY | 20.1 | 21.5 | 20.1 | 20.85 | 20.85 | +0.78 (+3.89%) | 1,423,833 |
| 23 Feb 2024 | CNY | 19.66 | 20.07 | 19.21 | 20.07 | 20.07 | +0.91 (+4.75%) | 1,247,924 |
| 22 Feb 2024 | CNY | 18.69 | 19.19 | 18.25 | 19.16 | 19.16 | +0.75 (+4.07%) | 1,170,190 |
