| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 18.97 | 18.97 | 18.08 | 18.08 | 18.08 | -0.91 (-4.79%) | 540,469 |
| 3 Apr 2024 | CNY | 19.17 | 19.4 | 18.5 | 18.99 | 18.99 | -0.18 (-0.94%) | 754,941 |
| 2 Apr 2024 | CNY | 19.31 | 19.31 | 18.85 | 19.17 | 19.17 | -0.12 (-0.62%) | 550,706 |
| 1 Apr 2024 | CNY | 18.71 | 19.34 | 18.71 | 19.29 | 19.29 | +0.5 (+2.66%) | 430,433 |
| 29 Mar 2024 | CNY | 18.48 | 18.79 | 18.29 | 18.79 | 18.79 | +0.35 (+1.90%) | 242,080 |
| 28 Mar 2024 | CNY | 18.38 | 18.67 | 17.98 | 18.44 | 18.44 | +0.42 (+2.33%) | 476,477 |
| 27 Mar 2024 | CNY | 18.7 | 19.08 | 18.02 | 18.02 | 18.02 | -0.47 (-2.54%) | 721,719 |
| 26 Mar 2024 | CNY | 18.51 | 18.9 | 18.29 | 18.49 | 18.49 | -0.1 (-0.54%) | 699,056 |
| 25 Mar 2024 | CNY | 19.29 | 19.57 | 18.5 | 18.59 | 18.59 | -0.85 (-4.37%) | 981,573 |
| 22 Mar 2024 | CNY | 20.01 | 20.38 | 19.36 | 19.44 | 19.44 | -0.79 (-3.91%) | 957,017 |
| 21 Mar 2024 | CNY | 20.79 | 20.96 | 20.03 | 20.23 | 20.23 | -0.56 (-2.69%) | 806,698 |
| 20 Mar 2024 | CNY | 20.32 | 20.95 | 20.11 | 20.79 | 20.79 | +0.47 (+2.31%) | 826,878 |
| 19 Mar 2024 | CNY | 20.56 | 20.87 | 20.24 | 20.32 | 20.32 | -0.32 (-1.55%) | 609,437 |
| 18 Mar 2024 | CNY | 20.5 | 20.76 | 19.99 | 20.64 | 20.64 | +0.17 (+0.83%) | 1,346,719 |
| 15 Mar 2024 | CNY | 20.1 | 20.51 | 19.82 | 20.47 | 20.47 | +0.34 (+1.69%) | 679,053 |
| 14 Mar 2024 | CNY | 20.73 | 21.14 | 19.77 | 20.13 | 20.13 | -0.35 (-1.71%) | 934,308 |
| 13 Mar 2024 | CNY | 20.66 | 20.66 | 20.18 | 20.48 | 20.48 | -0.09 (-0.44%) | 517,368 |
| 12 Mar 2024 | CNY | 20.67 | 20.74 | 20.12 | 20.57 | 20.57 | +0.47 (+2.34%) | 479,066 |
| 11 Mar 2024 | CNY | 19.45 | 20.39 | 19.21 | 20.1 | 20.1 | +0.69 (+3.55%) | 567,948 |
| 8 Mar 2024 | CNY | 19.47 | 19.66 | 19.21 | 19.41 | 19.41 | +0.11 (+0.57%) | 289,798 |
| 7 Mar 2024 | CNY | 19.78 | 20 | 19.2 | 19.3 | 19.3 | -0.46 (-2.33%) | 565,675 |
| 6 Mar 2024 | CNY | 19.99 | 20.29 | 19.53 | 19.76 | 19.76 | -0.14 (-0.70%) | 485,395 |
| 5 Mar 2024 | CNY | 20.54 | 20.64 | 19.85 | 19.9 | 19.9 | -0.54 (-2.64%) | 627,575 |
| 4 Mar 2024 | CNY | 20.56 | 20.78 | 19.95 | 20.44 | 20.44 | +0.12 (+0.59%) | 803,156 |
| 1 Mar 2024 | CNY | 20.25 | 20.54 | 19.81 | 20.32 | 20.32 | +0.06 (+0.30%) | 853,810 |
| 29 Feb 2024 | CNY | 19.2 | 20.38 | 19.05 | 20.26 | 20.26 | +0.62 (+3.16%) | 1,096,078 |
| 28 Feb 2024 | CNY | 21.77 | 22.49 | 19.63 | 19.64 | 19.64 | -2.16 (-9.91%) | 1,778,156 |
| 27 Feb 2024 | CNY | 21.5 | 21.8 | 21 | 21.8 | 21.8 | +0.21 (+0.97%) | 841,145 |
| 26 Feb 2024 | CNY | 21.36 | 21.94 | 20.91 | 21.59 | 21.59 | +0.58 (+2.76%) | 849,488 |
| 23 Feb 2024 | CNY | 20.4 | 21.13 | 20.18 | 21.01 | 21.01 | +0.38 (+1.84%) | 811,765 |
