| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2024 | CNY | 18.8 | 18.93 | 17.28 | 17.67 | 17.67 | -1.16 (-6.16%) | 3,227,137 |
| 12 Apr 2024 | CNY | 18.8 | 19.37 | 18.8 | 18.83 | 18.83 | -0.12 (-0.63%) | 1,893,789 |
| 11 Apr 2024 | CNY | 18.66 | 19.37 | 18.48 | 18.95 | 18.95 | +0.17 (+0.91%) | 2,007,201 |
| 10 Apr 2024 | CNY | 19.19 | 19.44 | 18.54 | 18.78 | 18.78 | -0.53 (-2.74%) | 2,233,629 |
| 9 Apr 2024 | CNY | 19.23 | 19.56 | 19.02 | 19.31 | 19.31 | +0.18 (+0.94%) | 1,967,279 |
| 8 Apr 2024 | CNY | 19.98 | 20.28 | 19.13 | 19.13 | 19.13 | -0.75 (-3.77%) | 2,297,013 |
| 3 Apr 2024 | CNY | 20.79 | 20.79 | 19.57 | 19.88 | 19.88 | -0.84 (-4.05%) | 3,816,737 |
| 2 Apr 2024 | CNY | 21.45 | 21.6 | 20.55 | 20.72 | 20.72 | -0.72 (-3.36%) | 2,471,452 |
| 1 Apr 2024 | CNY | 21.05 | 21.52 | 21 | 21.44 | 21.44 | +0.34 (+1.61%) | 2,301,649 |
| 29 Mar 2024 | CNY | 20.85 | 21.39 | 20.52 | 21.1 | 21.1 | +0.26 (+1.25%) | 1,791,957 |
| 28 Mar 2024 | CNY | 19.77 | 21.3 | 19.67 | 20.84 | 20.84 | +1.25 (+6.38%) | 3,729,532 |
| 27 Mar 2024 | CNY | 21.05 | 21.15 | 19.58 | 19.59 | 19.59 | -1.56 (-7.38%) | 4,525,703 |
| 26 Mar 2024 | CNY | 21.85 | 22.24 | 20.71 | 21.15 | 21.15 | -0.74 (-3.38%) | 4,380,825 |
| 25 Mar 2024 | CNY | 23.2 | 23.67 | 21.78 | 21.89 | 21.89 | -1.62 (-6.89%) | 5,267,331 |
| 22 Mar 2024 | CNY | 23.1 | 24.17 | 22.56 | 23.51 | 23.51 | +0.45 (+1.95%) | 7,225,377 |
| 21 Mar 2024 | CNY | 23.68 | 23.93 | 22.85 | 23.06 | 23.06 | -0.31 (-1.33%) | 5,263,376 |
| 20 Mar 2024 | CNY | 22.68 | 23.54 | 22.64 | 23.37 | 23.37 | +0.68 (+3.00%) | 4,565,444 |
| 19 Mar 2024 | CNY | 22.67 | 23.27 | 22.39 | 22.69 | 22.69 | -0.04 (-0.18%) | 4,168,452 |
| 18 Mar 2024 | CNY | 21.94 | 22.75 | 21.72 | 22.73 | 22.73 | +0.88 (+4.03%) | 4,858,911 |
| 15 Mar 2024 | CNY | 21.88 | 21.9 | 21.22 | 21.85 | 21.85 | -0.06 (-0.27%) | 2,764,561 |
| 14 Mar 2024 | CNY | 22.42 | 22.42 | 21.3 | 21.91 | 21.91 | -0.37 (-1.66%) | 3,285,605 |
| 13 Mar 2024 | CNY | 22.24 | 22.77 | 22.05 | 22.28 | 22.28 | +0.13 (+0.59%) | 3,671,585 |
| 12 Mar 2024 | CNY | 22.31 | 22.57 | 21.91 | 22.15 | 22.15 | +0.03 (+0.14%) | 3,839,060 |
| 11 Mar 2024 | CNY | 21.32 | 22.37 | 21.01 | 22.12 | 22.12 | +0.74 (+3.46%) | 3,823,164 |
| 8 Mar 2024 | CNY | 20.88 | 21.49 | 20.68 | 21.38 | 21.38 | +0.44 (+2.10%) | 4,007,468 |
| 7 Mar 2024 | CNY | 21.75 | 22 | 20.8 | 20.94 | 20.94 | -0.54 (-2.51%) | 3,341,727 |
| 6 Mar 2024 | CNY | 21.9 | 22.27 | 21.06 | 21.48 | 21.48 | -0.13 (-0.60%) | 4,032,737 |
| 5 Mar 2024 | CNY | 22.02 | 22.3 | 21.3 | 21.61 | 21.61 | -0.63 (-2.83%) | 3,587,648 |
| 4 Mar 2024 | CNY | 21.77 | 22.58 | 21.23 | 22.24 | 22.24 | +0.44 (+2.02%) | 5,282,223 |
| 1 Mar 2024 | CNY | 20.95 | 22.11 | 20.69 | 21.8 | 21.8 | +0.9 (+4.31%) | 4,393,130 |
