| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 18.35 | 18.52 | 18.11 | 18.16 | 18.16 | -0.23 (-1.25%) | 57,612,129 |
| 15 Apr 2024 | CNY | 17.87 | 18.5 | 17.8 | 18.39 | 18.39 | +0.49 (+2.74%) | 71,839,751 |
| 12 Apr 2024 | CNY | 17.81 | 18.03 | 17.78 | 17.9 | 17.9 | 0.0 (0.0%) | 33,441,002 |
| 11 Apr 2024 | CNY | 17.5 | 18.13 | 17.41 | 17.9 | 17.9 | +0.35 (+1.99%) | 52,263,304 |
| 10 Apr 2024 | CNY | 17.45 | 17.72 | 17.39 | 17.55 | 17.55 | +0.03 (+0.17%) | 25,042,390 |
| 9 Apr 2024 | CNY | 17.8 | 17.85 | 17.3 | 17.52 | 17.52 | -0.23 (-1.30%) | 48,933,250 |
| 8 Apr 2024 | CNY | 17.65 | 18.03 | 17.61 | 17.75 | 17.75 | -0.02 (-0.11%) | 42,022,104 |
| 3 Apr 2024 | CNY | 17.78 | 17.84 | 17.62 | 17.77 | 17.77 | -0.01 (-0.06%) | 43,010,276 |
| 2 Apr 2024 | CNY | 17.2 | 17.82 | 17.2 | 17.78 | 17.78 | +0.61 (+3.55%) | 82,866,133 |
| 1 Apr 2024 | CNY | 16.86 | 17.21 | 16.84 | 17.17 | 17.17 | +0.48 (+2.88%) | 71,497,998 |
| 29 Mar 2024 | CNY | 16.23 | 16.77 | 16.23 | 16.69 | 16.69 | +0.38 (+2.33%) | 30,527,791 |
| 28 Mar 2024 | CNY | 15.96 | 16.5 | 15.95 | 16.31 | 16.31 | +0.23 (+1.43%) | 45,777,005 |
| 27 Mar 2024 | CNY | 16.56 | 16.58 | 16.08 | 16.08 | 16.08 | -0.43 (-2.60%) | 39,537,131 |
| 26 Mar 2024 | CNY | 16.31 | 16.58 | 16.16 | 16.51 | 16.51 | +0.24 (+1.48%) | 52,513,767 |
| 25 Mar 2024 | CNY | 16.02 | 16.49 | 15.98 | 16.27 | 16.27 | +0.22 (+1.37%) | 50,832,905 |
| 22 Mar 2024 | CNY | 16.04 | 16.11 | 15.87 | 16.05 | 16.05 | +0.03 (+0.19%) | 34,658,054 |
| 21 Mar 2024 | CNY | 16.14 | 16.21 | 15.94 | 16.02 | 16.02 | -0.12 (-0.74%) | 33,831,489 |
| 20 Mar 2024 | CNY | 16.2 | 16.38 | 16.06 | 16.14 | 16.14 | -0.09 (-0.55%) | 37,268,950 |
| 19 Mar 2024 | CNY | 16.48 | 16.5 | 16.04 | 16.23 | 16.23 | -0.32 (-1.93%) | 55,087,096 |
| 18 Mar 2024 | CNY | 16.43 | 16.68 | 16.42 | 16.55 | 16.55 | +0.13 (+0.79%) | 34,420,038 |
| 15 Mar 2024 | CNY | 16.42 | 16.48 | 16.2 | 16.42 | 16.42 | +0.01 (+0.06%) | 31,820,694 |
| 14 Mar 2024 | CNY | 15.95 | 16.58 | 15.9 | 16.41 | 16.41 | +0.46 (+2.88%) | 73,109,364 |
| 13 Mar 2024 | CNY | 15.99 | 16.04 | 15.79 | 15.95 | 15.95 | +0.06 (+0.38%) | 49,484,994 |
| 12 Mar 2024 | CNY | 16.32 | 16.37 | 15.7 | 15.89 | 15.89 | -0.44 (-2.69%) | 88,607,828 |
| 11 Mar 2024 | CNY | 16.61 | 16.75 | 16.1 | 16.33 | 16.33 | -0.27 (-1.63%) | 50,770,651 |
| 8 Mar 2024 | CNY | 16.55 | 16.78 | 16.51 | 16.6 | 16.6 | +0.05 (+0.30%) | 36,929,026 |
| 7 Mar 2024 | CNY | 16.4 | 16.7 | 16.39 | 16.55 | 16.55 | +0.12 (+0.73%) | 45,413,748 |
| 6 Mar 2024 | CNY | 16.37 | 16.66 | 16.33 | 16.43 | 16.43 | +0.05 (+0.31%) | 48,491,401 |
| 5 Mar 2024 | CNY | 16.25 | 16.48 | 16.06 | 16.38 | 16.38 | +0.16 (+0.99%) | 59,605,777 |
| 4 Mar 2024 | CNY | 16.31 | 16.53 | 16.09 | 16.22 | 16.22 | -0.11 (-0.67%) | 69,505,481 |
