| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 16.35 | 16.68 | 16.21 | 16.51 | 16.51 | +0.19 (+1.16%) | 26,050,419 |
| 17 Apr 2024 | CNY | 16.03 | 16.34 | 16.03 | 16.32 | 16.32 | +0.33 (+2.06%) | 29,590,966 |
| 16 Apr 2024 | CNY | 16.63 | 16.63 | 15.94 | 15.99 | 15.99 | -0.69 (-4.14%) | 38,731,007 |
| 15 Apr 2024 | CNY | 16.38 | 16.95 | 16.27 | 16.68 | 16.68 | +0.21 (+1.28%) | 36,178,336 |
| 12 Apr 2024 | CNY | 16.63 | 16.74 | 16.39 | 16.47 | 16.47 | -0.22 (-1.32%) | 19,877,374 |
| 11 Apr 2024 | CNY | 16.7 | 16.91 | 16.45 | 16.69 | 16.69 | -0.18 (-1.07%) | 31,133,343 |
| 10 Apr 2024 | CNY | 17.07 | 17.14 | 16.8 | 16.87 | 16.87 | -0.2 (-1.17%) | 28,465,128 |
| 9 Apr 2024 | CNY | 16.71 | 17.13 | 16.71 | 17.07 | 17.07 | +0.29 (+1.73%) | 38,065,300 |
| 8 Apr 2024 | CNY | 16.86 | 17.38 | 16.74 | 16.78 | 16.78 | -0.07 (-0.42%) | 58,115,403 |
| 3 Apr 2024 | CNY | 16.5 | 16.95 | 16.45 | 16.85 | 16.85 | +0.35 (+2.12%) | 45,573,414 |
| 2 Apr 2024 | CNY | 16.43 | 16.57 | 16.3 | 16.5 | 16.5 | +0.03 (+0.18%) | 26,010,681 |
| 1 Apr 2024 | CNY | 16.1 | 16.57 | 16.04 | 16.47 | 16.47 | +0.43 (+2.68%) | 33,345,708 |
| 29 Mar 2024 | CNY | 15.87 | 16.15 | 15.86 | 16.04 | 16.04 | +0.14 (+0.88%) | 8,918,869 |
| 28 Mar 2024 | CNY | 15.97 | 16.15 | 15.83 | 15.9 | 15.9 | -0.02 (-0.13%) | 21,440,860 |
| 27 Mar 2024 | CNY | 16.15 | 16.24 | 15.92 | 15.92 | 15.92 | -0.27 (-1.67%) | 18,556,763 |
| 26 Mar 2024 | CNY | 16.07 | 16.3 | 15.88 | 16.19 | 16.19 | +0.14 (+0.87%) | 23,001,973 |
| 25 Mar 2024 | CNY | 16.21 | 16.28 | 16.04 | 16.05 | 16.05 | -0.16 (-0.99%) | 23,317,118 |
| 22 Mar 2024 | CNY | 16.6 | 16.65 | 16.15 | 16.21 | 16.21 | -0.45 (-2.70%) | 30,185,876 |
| 21 Mar 2024 | CNY | 16.85 | 16.89 | 16.6 | 16.66 | 16.66 | -0.15 (-0.89%) | 19,404,527 |
| 20 Mar 2024 | CNY | 16.75 | 16.91 | 16.69 | 16.81 | 16.81 | +0.01 (+0.06%) | 17,589,684 |
| 19 Mar 2024 | CNY | 17.01 | 17.11 | 16.77 | 16.8 | 16.8 | -0.25 (-1.47%) | 34,735,483 |
| 18 Mar 2024 | CNY | 17.2 | 17.21 | 16.91 | 17.05 | 17.05 | -0.15 (-0.87%) | 33,742,258 |
| 15 Mar 2024 | CNY | 16.88 | 17.27 | 16.8 | 17.2 | 17.2 | +0.28 (+1.65%) | 35,470,430 |
| 14 Mar 2024 | CNY | 17.07 | 17.34 | 16.85 | 16.92 | 16.92 | -0.2 (-1.17%) | 32,845,126 |
| 13 Mar 2024 | CNY | 17.06 | 17.17 | 16.95 | 17.12 | 17.12 | +0.11 (+0.65%) | 26,747,214 |
| 12 Mar 2024 | CNY | 17.24 | 17.28 | 16.88 | 17.01 | 17.01 | -0.17 (-0.99%) | 40,187,498 |
| 11 Mar 2024 | CNY | 16.73 | 17.36 | 16.65 | 17.18 | 17.18 | +0.58 (+3.49%) | 76,295,294 |
| 8 Mar 2024 | CNY | 16.58 | 16.86 | 16.52 | 16.6 | 16.6 | 0.0 (0.0%) | 27,657,096 |
| 7 Mar 2024 | CNY | 16.58 | 16.96 | 16.55 | 16.6 | 16.6 | +0.03 (+0.18%) | 42,419,113 |
| 6 Mar 2024 | CNY | 16.47 | 16.69 | 16.21 | 16.57 | 16.57 | -0.01 (-0.06%) | 33,611,449 |
