| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 19.55 | 19.88 | 19.11 | 19.6 | 19.6 | +0.16 (+0.82%) | 2,894,953 |
| 2 Apr 2024 | CNY | 19.98 | 20.89 | 19.4 | 19.44 | 19.44 | +0.57 (+3.02%) | 3,385,428 |
| 1 Apr 2024 | CNY | 18.64 | 19.13 | 18.64 | 18.87 | 18.87 | +0.23 (+1.23%) | 1,594,739 |
| 29 Mar 2024 | CNY | 18.21 | 18.64 | 17.78 | 18.64 | 18.64 | +0.45 (+2.47%) | 968,122 |
| 28 Mar 2024 | CNY | 17.96 | 18.55 | 17.58 | 18.19 | 18.19 | +0.29 (+1.62%) | 1,731,578 |
| 27 Mar 2024 | CNY | 18.9 | 19.07 | 17.75 | 17.9 | 17.9 | -1.02 (-5.39%) | 2,863,858 |
| 26 Mar 2024 | CNY | 19.28 | 19.58 | 18.54 | 18.92 | 18.92 | -0.21 (-1.10%) | 2,425,420 |
| 25 Mar 2024 | CNY | 19.92 | 20.12 | 19.13 | 19.13 | 19.13 | -0.99 (-4.92%) | 2,594,188 |
| 22 Mar 2024 | CNY | 20.54 | 20.74 | 20.01 | 20.12 | 20.12 | -0.47 (-2.28%) | 2,309,123 |
| 21 Mar 2024 | CNY | 20.9 | 21.09 | 20.23 | 20.59 | 20.59 | -0.15 (-0.72%) | 3,175,178 |
| 20 Mar 2024 | CNY | 20.69 | 20.9 | 20.31 | 20.74 | 20.74 | -0.05 (-0.24%) | 3,394,352 |
| 19 Mar 2024 | CNY | 21.1 | 21.29 | 20.7 | 20.79 | 20.79 | -0.36 (-1.70%) | 3,897,147 |
| 18 Mar 2024 | CNY | 21.05 | 21.47 | 20.66 | 21.15 | 21.15 | +0.16 (+0.76%) | 4,102,083 |
| 15 Mar 2024 | CNY | 19.6 | 21.39 | 19.52 | 20.99 | 20.99 | +1.26 (+6.39%) | 4,874,697 |
| 14 Mar 2024 | CNY | 21 | 21.1 | 19.4 | 19.73 | 19.73 | -0.07 (-0.35%) | 4,262,312 |
| 13 Mar 2024 | CNY | 19.95 | 20.22 | 19.7 | 19.8 | 19.8 | 0.0 (0.0%) | 2,559,201 |
| 12 Mar 2024 | CNY | 19.44 | 20.08 | 19.38 | 19.8 | 19.8 | +0.4 (+2.06%) | 3,688,477 |
| 11 Mar 2024 | CNY | 19.26 | 19.42 | 18.61 | 19.4 | 19.4 | +0.18 (+0.94%) | 2,034,291 |
| 8 Mar 2024 | CNY | 18.69 | 19.5 | 18.45 | 19.22 | 19.22 | +0.56 (+3.00%) | 3,267,276 |
| 7 Mar 2024 | CNY | 19.35 | 19.62 | 18.63 | 18.66 | 18.66 | -0.73 (-3.76%) | 2,993,547 |
| 6 Mar 2024 | CNY | 19.09 | 19.75 | 18.63 | 19.39 | 19.39 | +0.25 (+1.31%) | 4,084,358 |
| 5 Mar 2024 | CNY | 19.45 | 19.69 | 18.82 | 19.14 | 19.14 | -0.61 (-3.09%) | 3,525,390 |
| 4 Mar 2024 | CNY | 19.44 | 20.18 | 18.71 | 19.75 | 19.75 | +0.63 (+3.29%) | 4,438,124 |
| 1 Mar 2024 | CNY | 18.68 | 19.24 | 18.5 | 19.12 | 19.12 | +0.64 (+3.46%) | 2,779,482 |
| 29 Feb 2024 | CNY | 17.47 | 18.54 | 17.33 | 18.48 | 18.48 | +0.95 (+5.42%) | 2,835,240 |
| 28 Feb 2024 | CNY | 19.48 | 19.84 | 17.53 | 17.53 | 17.53 | -1.96 (-10.06%) | 4,259,694 |
| 27 Feb 2024 | CNY | 18.55 | 19.49 | 18.49 | 19.49 | 19.49 | +0.99 (+5.35%) | 2,795,358 |
| 26 Feb 2024 | CNY | 18.33 | 18.9 | 18.18 | 18.5 | 18.5 | +0.11 (+0.60%) | 2,298,199 |
| 23 Feb 2024 | CNY | 17.85 | 18.45 | 17.6 | 18.39 | 18.39 | +0.58 (+3.26%) | 2,184,538 |
| 22 Feb 2024 | CNY | 17.24 | 17.97 | 17.24 | 17.81 | 17.81 | +0.31 (+1.77%) | 2,286,511 |
