| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.76 | 16.93 | 16.32 | 16.39 | 16.39 | -0.37 (-2.21%) | 10,681,840 |
| 11 Apr 2024 | CNY | 16.8 | 16.93 | 16.63 | 16.76 | 16.76 | -0.11 (-0.65%) | 7,947,620 |
| 10 Apr 2024 | CNY | 17.4 | 17.46 | 16.8 | 16.87 | 16.87 | -0.59 (-3.38%) | 11,554,430 |
| 9 Apr 2024 | CNY | 17.35 | 17.56 | 17.2 | 17.46 | 17.46 | +0.05 (+0.29%) | 7,874,040 |
| 8 Apr 2024 | CNY | 18.3 | 18.32 | 17.39 | 17.41 | 17.41 | -0.95 (-5.17%) | 17,998,410 |
| 3 Apr 2024 | CNY | 18.39 | 18.77 | 18.26 | 18.36 | 18.36 | -0.08 (-0.43%) | 9,127,950 |
| 2 Apr 2024 | CNY | 18.84 | 18.99 | 18.32 | 18.44 | 18.44 | -0.51 (-2.69%) | 12,317,240 |
| 1 Apr 2024 | CNY | 17.95 | 19.15 | 17.94 | 18.95 | 18.95 | +1.17 (+6.58%) | 21,898,610 |
| 29 Mar 2024 | CNY | 17.91 | 18.03 | 17.57 | 17.78 | 17.78 | -0.15 (-0.84%) | 8,517,240 |
| 28 Mar 2024 | CNY | 18.02 | 18.24 | 17.71 | 17.93 | 17.93 | -0.14 (-0.77%) | 12,482,820 |
| 27 Mar 2024 | CNY | 18.72 | 18.72 | 17.97 | 18.07 | 18.07 | -0.63 (-3.37%) | 11,435,930 |
| 26 Mar 2024 | CNY | 17.96 | 19.12 | 17.96 | 18.7 | 18.7 | +0.73 (+4.06%) | 17,936,100 |
| 25 Mar 2024 | CNY | 18.6 | 18.62 | 17.96 | 17.97 | 17.97 | -0.62 (-3.34%) | 16,188,530 |
| 22 Mar 2024 | CNY | 19.81 | 20.02 | 18.54 | 18.59 | 18.59 | -1.22 (-6.16%) | 25,132,320 |
| 21 Mar 2024 | CNY | 19.5 | 20 | 19.48 | 19.81 | 19.81 | +0.31 (+1.59%) | 11,647,750 |
| 20 Mar 2024 | CNY | 19.72 | 19.74 | 19.37 | 19.5 | 19.5 | -0.35 (-1.76%) | 9,013,490 |
| 19 Mar 2024 | CNY | 19.71 | 20.13 | 19.62 | 19.85 | 19.85 | +0.09 (+0.46%) | 10,221,930 |
| 18 Mar 2024 | CNY | 19.6 | 19.79 | 19.41 | 19.76 | 19.76 | +0.01 (+0.05%) | 7,798,280 |
| 15 Mar 2024 | CNY | 19.38 | 19.86 | 19.36 | 19.75 | 19.75 | +0.32 (+1.65%) | 9,054,980 |
| 14 Mar 2024 | CNY | 19.89 | 20.11 | 19.31 | 19.43 | 19.43 | -0.49 (-2.46%) | 10,419,850 |
| 13 Mar 2024 | CNY | 19.2 | 20.01 | 18.91 | 19.92 | 19.92 | +0.53 (+2.73%) | 21,327,670 |
| 12 Mar 2024 | CNY | 18.15 | 19.46 | 18.08 | 19.39 | 19.39 | +1.25 (+6.89%) | 26,328,420 |
| 11 Mar 2024 | CNY | 17.45 | 18.15 | 17.41 | 18.14 | 18.14 | +0.7 (+4.01%) | 13,552,710 |
| 8 Mar 2024 | CNY | 17.9 | 17.98 | 17.39 | 17.44 | 17.44 | -0.49 (-2.73%) | 11,283,300 |
| 7 Mar 2024 | CNY | 18.21 | 18.34 | 17.92 | 17.93 | 17.93 | -0.27 (-1.48%) | 6,803,280 |
| 6 Mar 2024 | CNY | 18.2 | 18.38 | 17.9 | 18.2 | 18.2 | -0.16 (-0.87%) | 7,849,880 |
| 5 Mar 2024 | CNY | 18.31 | 18.55 | 18.23 | 18.36 | 18.36 | -0.04 (-0.22%) | 6,961,410 |
| 4 Mar 2024 | CNY | 18.59 | 18.79 | 18.2 | 18.4 | 18.4 | -0.34 (-1.81%) | 7,859,600 |
| 1 Mar 2024 | CNY | 18.55 | 18.77 | 18.39 | 18.74 | 18.74 | +0.11 (+0.59%) | 8,580,970 |
| 29 Feb 2024 | CNY | 17.99 | 18.63 | 17.91 | 18.63 | 18.63 | +0.5 (+2.76%) | 8,930,880 |
