| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 26 | 28.88 | 25.4 | 26.7 | 26.7 | +2.1 (+8.54%) | 10,075,350 |
| 9 Apr 2024 | CNY | 20.51 | 24.6 | 20.3 | 24.6 | 24.6 | +4.1 (+20.00%) | 5,488,639 |
| 8 Apr 2024 | CNY | 21.81 | 22.7 | 20.41 | 20.5 | 20.5 | -1.6 (-7.24%) | 2,614,089 |
| 3 Apr 2024 | CNY | 22.69 | 23.86 | 21.86 | 22.1 | 22.1 | -0.78 (-3.41%) | 3,927,505 |
| 2 Apr 2024 | CNY | 21.1 | 23.98 | 20.7 | 22.88 | 22.88 | +1.66 (+7.82%) | 4,036,986 |
| 1 Apr 2024 | CNY | 20.56 | 21.22 | 20.45 | 21.22 | 21.22 | +0.58 (+2.81%) | 1,387,529 |
| 29 Mar 2024 | CNY | 20.12 | 20.77 | 20.06 | 20.64 | 20.64 | +0.39 (+1.93%) | 1,061,054 |
| 28 Mar 2024 | CNY | 20.01 | 20.68 | 19.33 | 20.25 | 20.25 | -0.05 (-0.25%) | 1,776,538 |
| 27 Mar 2024 | CNY | 20.55 | 21.93 | 20 | 20.3 | 20.3 | -0.06 (-0.29%) | 1,718,230 |
| 26 Mar 2024 | CNY | 20 | 20.6 | 19.78 | 20.36 | 20.36 | +0.32 (+1.60%) | 1,115,251 |
| 25 Mar 2024 | CNY | 20.86 | 21.08 | 20.02 | 20.04 | 20.04 | -0.85 (-4.07%) | 1,137,528 |
| 22 Mar 2024 | CNY | 21.77 | 21.77 | 20.83 | 20.89 | 20.89 | -0.74 (-3.42%) | 1,180,442 |
| 21 Mar 2024 | CNY | 21.81 | 22.14 | 21.2 | 21.63 | 21.63 | -0.18 (-0.83%) | 1,277,237 |
| 20 Mar 2024 | CNY | 21.74 | 21.93 | 21.64 | 21.81 | 21.81 | +0.01 (+0.05%) | 1,093,525 |
| 19 Mar 2024 | CNY | 21.93 | 22.24 | 21.71 | 21.8 | 21.8 | +0.09 (+0.41%) | 1,462,549 |
| 18 Mar 2024 | CNY | 21.35 | 21.75 | 21.32 | 21.71 | 21.71 | +0.42 (+1.97%) | 1,496,237 |
| 15 Mar 2024 | CNY | 20.88 | 21.4 | 20.69 | 21.29 | 21.29 | +0.23 (+1.09%) | 1,446,265 |
| 14 Mar 2024 | CNY | 21.79 | 21.81 | 20.66 | 21.06 | 21.06 | +0.07 (+0.33%) | 2,119,490 |
| 13 Mar 2024 | CNY | 21.09 | 21.14 | 20.61 | 20.99 | 20.99 | +0.1 (+0.48%) | 1,256,604 |
| 12 Mar 2024 | CNY | 21.45 | 21.45 | 20.6 | 20.89 | 20.89 | -0.2 (-0.95%) | 1,472,622 |
| 11 Mar 2024 | CNY | 20 | 21.6 | 20 | 21.09 | 21.09 | +0.9 (+4.46%) | 2,203,136 |
| 8 Mar 2024 | CNY | 20.38 | 20.87 | 19.82 | 20.19 | 20.19 | -0.2 (-0.98%) | 1,220,163 |
| 7 Mar 2024 | CNY | 20.49 | 21.48 | 20.16 | 20.39 | 20.39 | +0.23 (+1.14%) | 2,033,720 |
| 6 Mar 2024 | CNY | 19.65 | 20.56 | 19.37 | 20.16 | 20.16 | +0.63 (+3.23%) | 1,740,027 |
| 5 Mar 2024 | CNY | 20.18 | 20.31 | 19.46 | 19.53 | 19.53 | -0.71 (-3.51%) | 1,449,946 |
| 4 Mar 2024 | CNY | 20.59 | 20.98 | 19.87 | 20.24 | 20.24 | -0.68 (-3.25%) | 1,976,950 |
| 1 Mar 2024 | CNY | 21.9 | 21.95 | 20.39 | 20.92 | 20.92 | +0.49 (+2.40%) | 2,655,669 |
| 29 Feb 2024 | CNY | 19.29 | 20.6 | 19.1 | 20.43 | 20.43 | +1.13 (+5.85%) | 2,326,644 |
| 28 Feb 2024 | CNY | 21.8 | 22.37 | 19.3 | 19.3 | 19.3 | -2.63 (-11.99%) | 4,377,407 |
| 27 Feb 2024 | CNY | 20.33 | 22.13 | 20.11 | 21.93 | 21.93 | +1.72 (+8.51%) | 3,214,387 |
