| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.64 | 20.85 | 20.05 | 20.05 | 20.05 | -0.58 (-2.81%) | 2,442,230 |
| 11 Apr 2024 | CNY | 20.62 | 20.99 | 20.54 | 20.63 | 20.63 | -0.14 (-0.67%) | 2,442,580 |
| 10 Apr 2024 | CNY | 21.4 | 21.4 | 20.45 | 20.77 | 20.77 | -0.69 (-3.22%) | 3,264,850 |
| 9 Apr 2024 | CNY | 19.92 | 21.58 | 19.92 | 21.46 | 21.46 | +1.36 (+6.77%) | 5,593,560 |
| 8 Apr 2024 | CNY | 20.61 | 20.83 | 20.03 | 20.1 | 20.1 | -0.67 (-3.23%) | 3,088,110 |
| 3 Apr 2024 | CNY | 21.17 | 21.37 | 20.71 | 20.77 | 20.77 | -0.39 (-1.84%) | 3,160,830 |
| 2 Apr 2024 | CNY | 20.6 | 21.31 | 20.23 | 21.16 | 21.16 | +0.56 (+2.72%) | 5,265,090 |
| 1 Apr 2024 | CNY | 20.48 | 21 | 20.31 | 20.6 | 20.6 | +0.23 (+1.13%) | 4,630,480 |
| 29 Mar 2024 | CNY | 20.3 | 20.49 | 19.84 | 20.37 | 20.37 | -0.02 (-0.10%) | 4,113,770 |
| 28 Mar 2024 | CNY | 20.38 | 20.7 | 20.18 | 20.39 | 20.39 | +0.14 (+0.69%) | 4,088,310 |
| 27 Mar 2024 | CNY | 21.47 | 21.47 | 20.25 | 20.25 | 20.25 | -1.18 (-5.51%) | 3,183,310 |
| 26 Mar 2024 | CNY | 21.73 | 21.79 | 21.11 | 21.43 | 21.43 | -0.19 (-0.88%) | 2,828,210 |
| 25 Mar 2024 | CNY | 22.43 | 22.98 | 21.62 | 21.62 | 21.62 | -0.79 (-3.53%) | 3,783,280 |
| 22 Mar 2024 | CNY | 22.81 | 22.95 | 22.11 | 22.41 | 22.41 | -0.47 (-2.05%) | 4,226,410 |
| 21 Mar 2024 | CNY | 23.1 | 23.43 | 22.72 | 22.88 | 22.88 | -0.26 (-1.12%) | 3,779,320 |
| 20 Mar 2024 | CNY | 23.46 | 23.66 | 23.05 | 23.14 | 23.14 | -0.31 (-1.32%) | 4,373,650 |
| 19 Mar 2024 | CNY | 23.8 | 24.2 | 23.3 | 23.45 | 23.45 | -0.46 (-1.92%) | 4,578,180 |
| 18 Mar 2024 | CNY | 23.4 | 24 | 23.11 | 23.91 | 23.91 | +0.37 (+1.57%) | 5,599,040 |
| 15 Mar 2024 | CNY | 23.7 | 24.54 | 23.05 | 23.54 | 23.54 | -0.22 (-0.93%) | 8,984,930 |
| 14 Mar 2024 | CNY | 22.6 | 24.48 | 22.2 | 23.76 | 23.76 | +2.31 (+10.77%) | 16,193,180 |
| 13 Mar 2024 | CNY | 21.49 | 21.68 | 21.18 | 21.45 | 21.45 | -0.11 (-0.51%) | 4,378,700 |
| 12 Mar 2024 | CNY | 21.39 | 21.98 | 21.34 | 21.56 | 21.56 | +0.17 (+0.79%) | 4,273,920 |
| 11 Mar 2024 | CNY | 20.48 | 21.41 | 20.3 | 21.39 | 21.39 | +1.05 (+5.16%) | 5,295,250 |
| 8 Mar 2024 | CNY | 20.63 | 20.98 | 20.12 | 20.34 | 20.34 | -0.36 (-1.74%) | 3,750,530 |
| 7 Mar 2024 | CNY | 21.2 | 21.66 | 20.62 | 20.7 | 20.7 | -0.64 (-3.00%) | 4,965,510 |
| 6 Mar 2024 | CNY | 21.64 | 21.78 | 20.94 | 21.34 | 21.34 | -0.49 (-2.24%) | 5,595,500 |
| 5 Mar 2024 | CNY | 21.94 | 21.94 | 21.28 | 21.83 | 21.83 | -0.09 (-0.41%) | 5,532,630 |
| 4 Mar 2024 | CNY | 22.11 | 22.54 | 21.68 | 21.92 | 21.92 | -0.16 (-0.72%) | 4,960,980 |
| 1 Mar 2024 | CNY | 22.33 | 22.33 | 21.7 | 22.08 | 22.08 | -0.09 (-0.41%) | 4,193,820 |
| 29 Feb 2024 | CNY | 21.4 | 22.29 | 21.13 | 22.17 | 22.17 | +0.52 (+2.40%) | 5,705,510 |
