| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.18 | 18.55 | 17.89 | 18.01 | 18.01 | -0.17 (-0.94%) | 662,270 |
| 11 Apr 2024 | CNY | 18.59 | 19.05 | 18.12 | 18.18 | 18.18 | -0.37 (-1.99%) | 598,930 |
| 10 Apr 2024 | CNY | 19.28 | 19.5 | 18.37 | 18.55 | 18.55 | -0.83 (-4.28%) | 485,230 |
| 9 Apr 2024 | CNY | 19.08 | 19.79 | 19.06 | 19.38 | 19.38 | +0.29 (+1.52%) | 952,720 |
| 8 Apr 2024 | CNY | 20.62 | 20.63 | 18.94 | 19.09 | 19.09 | -1.53 (-7.42%) | 1,315,840 |
| 3 Apr 2024 | CNY | 20.78 | 20.85 | 20.09 | 20.62 | 20.62 | -0.22 (-1.06%) | 827,470 |
| 2 Apr 2024 | CNY | 21.33 | 21.49 | 20.53 | 20.84 | 20.84 | -0.49 (-2.30%) | 670,210 |
| 1 Apr 2024 | CNY | 21.6 | 21.65 | 20.92 | 21.33 | 21.33 | +0.11 (+0.52%) | 967,250 |
| 29 Mar 2024 | CNY | 20.99 | 21.34 | 20.78 | 21.22 | 21.22 | +0.38 (+1.82%) | 737,870 |
| 28 Mar 2024 | CNY | 20.41 | 21.27 | 20.2 | 20.84 | 20.84 | +0.57 (+2.81%) | 899,290 |
| 27 Mar 2024 | CNY | 21.24 | 21.53 | 20.2 | 20.27 | 20.27 | -1.12 (-5.24%) | 715,360 |
| 26 Mar 2024 | CNY | 21.37 | 21.74 | 20.81 | 21.39 | 21.39 | +0.02 (+0.09%) | 675,900 |
| 25 Mar 2024 | CNY | 22.03 | 22.61 | 21.26 | 21.37 | 21.37 | -0.76 (-3.43%) | 792,500 |
| 22 Mar 2024 | CNY | 22.72 | 22.92 | 21.69 | 22.13 | 22.13 | -0.51 (-2.25%) | 889,610 |
| 21 Mar 2024 | CNY | 23 | 23.28 | 22.16 | 22.64 | 22.64 | -0.36 (-1.57%) | 942,970 |
| 20 Mar 2024 | CNY | 22.66 | 23 | 22.32 | 23 | 23 | +0.34 (+1.50%) | 980,170 |
| 19 Mar 2024 | CNY | 22.59 | 22.98 | 22.41 | 22.66 | 22.66 | +0.07 (+0.31%) | 1,049,300 |
| 18 Mar 2024 | CNY | 22.48 | 22.79 | 21.88 | 22.59 | 22.59 | +0.31 (+1.39%) | 1,037,850 |
| 15 Mar 2024 | CNY | 21.93 | 22.28 | 21.4 | 22.28 | 22.28 | +0.2 (+0.91%) | 956,710 |
| 14 Mar 2024 | CNY | 21.84 | 22.55 | 21.2 | 22.08 | 22.08 | +0.39 (+1.80%) | 926,390 |
| 13 Mar 2024 | CNY | 22 | 22.27 | 21.39 | 21.69 | 21.69 | -0.13 (-0.60%) | 835,340 |
| 12 Mar 2024 | CNY | 21.4 | 22.5 | 21.25 | 21.82 | 21.82 | +0.82 (+3.90%) | 1,379,810 |
| 11 Mar 2024 | CNY | 20.85 | 21.03 | 20.2 | 21 | 21 | +0.29 (+1.40%) | 566,960 |
| 8 Mar 2024 | CNY | 20.47 | 20.96 | 20.11 | 20.71 | 20.71 | +0.2 (+0.98%) | 590,780 |
| 7 Mar 2024 | CNY | 21.05 | 21.56 | 20.45 | 20.51 | 20.51 | -0.39 (-1.87%) | 848,640 |
| 6 Mar 2024 | CNY | 20.78 | 21.34 | 20.43 | 20.9 | 20.9 | +0.11 (+0.53%) | 811,100 |
| 5 Mar 2024 | CNY | 21.7 | 21.7 | 20.69 | 20.79 | 20.79 | -1.1 (-5.03%) | 1,152,500 |
| 4 Mar 2024 | CNY | 22.5 | 22.52 | 21.35 | 21.89 | 21.89 | -1.31 (-5.65%) | 1,737,060 |
| 1 Mar 2024 | CNY | 21.21 | 24 | 20.5 | 23.2 | 23.2 | +2.13 (+10.11%) | 2,255,900 |
| 29 Feb 2024 | CNY | 20.25 | 21.2 | 19.71 | 21.07 | 21.07 | +0.68 (+3.33%) | 1,911,800 |
