| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.94 | 18.48 | 17.8 | 17.8 | 17.8 | -0.11 (-0.61%) | 318,210 |
| 11 Apr 2024 | CNY | 17.54 | 18.37 | 17.54 | 17.91 | 17.91 | -0.22 (-1.21%) | 490,240 |
| 10 Apr 2024 | CNY | 18.89 | 18.93 | 17.94 | 18.13 | 18.13 | -0.41 (-2.21%) | 741,770 |
| 9 Apr 2024 | CNY | 18.33 | 18.63 | 18.23 | 18.54 | 18.54 | +0.21 (+1.15%) | 516,170 |
| 8 Apr 2024 | CNY | 19.14 | 19.14 | 18.26 | 18.33 | 18.33 | -0.77 (-4.03%) | 1,253,530 |
| 3 Apr 2024 | CNY | 19.73 | 19.73 | 18.83 | 19.1 | 19.1 | -0.8 (-4.02%) | 1,509,940 |
| 2 Apr 2024 | CNY | 19.86 | 20.27 | 19.38 | 19.9 | 19.9 | -0.08 (-0.40%) | 1,499,300 |
| 1 Apr 2024 | CNY | 20.3 | 20.6 | 19.91 | 19.98 | 19.98 | 0.0 (0.0%) | 2,459,860 |
| 29 Mar 2024 | CNY | 19.52 | 20.24 | 19.27 | 19.98 | 19.98 | +1.25 (+6.67%) | 2,638,760 |
| 28 Mar 2024 | CNY | 18.21 | 19.16 | 18.08 | 18.73 | 18.73 | +0.53 (+2.91%) | 1,244,900 |
| 27 Mar 2024 | CNY | 19.71 | 20.13 | 18.02 | 18.2 | 18.2 | -1.78 (-8.91%) | 2,128,170 |
| 26 Mar 2024 | CNY | 18.19 | 20.12 | 18.17 | 19.98 | 19.98 | +1.79 (+9.84%) | 2,472,130 |
| 25 Mar 2024 | CNY | 19.03 | 19.03 | 18.19 | 18.19 | 18.19 | -0.8 (-4.21%) | 885,830 |
| 22 Mar 2024 | CNY | 19.79 | 19.97 | 18.99 | 18.99 | 18.99 | -0.78 (-3.95%) | 872,390 |
| 21 Mar 2024 | CNY | 19.97 | 20.28 | 19.6 | 19.77 | 19.77 | -0.16 (-0.80%) | 629,520 |
| 20 Mar 2024 | CNY | 19.95 | 20.09 | 19.69 | 19.93 | 19.93 | +0.02 (+0.10%) | 550,410 |
| 19 Mar 2024 | CNY | 20.15 | 20.16 | 19.82 | 19.91 | 19.91 | -0.12 (-0.60%) | 592,280 |
| 18 Mar 2024 | CNY | 19.76 | 20.05 | 19.5 | 20.03 | 20.03 | +0.54 (+2.77%) | 912,540 |
| 15 Mar 2024 | CNY | 19.01 | 19.49 | 19 | 19.49 | 19.49 | +0.29 (+1.51%) | 522,200 |
| 14 Mar 2024 | CNY | 19.71 | 19.74 | 18.88 | 19.2 | 19.2 | -0.44 (-2.24%) | 816,710 |
| 13 Mar 2024 | CNY | 19.74 | 19.74 | 19.3 | 19.64 | 19.64 | +0.06 (+0.31%) | 725,180 |
| 12 Mar 2024 | CNY | 19.38 | 19.6 | 19.25 | 19.58 | 19.58 | +0.2 (+1.03%) | 1,132,680 |
| 11 Mar 2024 | CNY | 19.73 | 19.74 | 19.22 | 19.38 | 19.38 | -0.31 (-1.57%) | 1,673,470 |
| 8 Mar 2024 | CNY | 19.65 | 19.76 | 19.4 | 19.69 | 19.69 | +0.17 (+0.87%) | 483,510 |
| 7 Mar 2024 | CNY | 20.02 | 20.15 | 19.52 | 19.52 | 19.52 | -0.48 (-2.40%) | 626,190 |
| 6 Mar 2024 | CNY | 19.78 | 20.14 | 19.72 | 20 | 20 | 0.0 (0.0%) | 518,120 |
| 5 Mar 2024 | CNY | 19.81 | 20 | 19.47 | 20 | 20 | -0.27 (-1.33%) | 1,061,630 |
| 4 Mar 2024 | CNY | 20.2 | 20.32 | 19.46 | 20.27 | 20.27 | -0.18 (-0.88%) | 1,665,240 |
| 1 Mar 2024 | CNY | 19.24 | 20.6 | 19.24 | 20.45 | 20.45 | +1.38 (+7.24%) | 2,570,690 |
| 29 Feb 2024 | CNY | 18.25 | 19.08 | 18.13 | 19.07 | 19.07 | +0.77 (+4.21%) | 976,050 |
