| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.01 | 17.28 | 16.45 | 17.05 | 17.05 | +0.04 (+0.24%) | 73,808,620 |
| 11 Apr 2024 | CNY | 16.59 | 17.83 | 16.24 | 17.01 | 17.01 | +0.04 (+0.24%) | 100,657,450 |
| 10 Apr 2024 | CNY | 16.93 | 17.2 | 16.44 | 16.97 | 16.97 | +0.72 (+4.43%) | 76,416,440 |
| 9 Apr 2024 | CNY | 16.26 | 16.78 | 16.03 | 16.25 | 16.25 | +0.25 (+1.56%) | 63,745,360 |
| 8 Apr 2024 | CNY | 16.38 | 16.79 | 15.92 | 16 | 16 | +0.06 (+0.38%) | 82,533,410 |
| 3 Apr 2024 | CNY | 15.48 | 16.09 | 15.31 | 15.94 | 15.94 | +0.54 (+3.51%) | 62,923,960 |
| 2 Apr 2024 | CNY | 15.02 | 15.5 | 15.02 | 15.4 | 15.4 | +0.3 (+1.99%) | 35,857,300 |
| 1 Apr 2024 | CNY | 15.08 | 15.46 | 14.88 | 15.1 | 15.1 | +0.03 (+0.20%) | 37,639,520 |
| 29 Mar 2024 | CNY | 14.65 | 15.2 | 14.55 | 15.07 | 15.07 | +0.63 (+4.36%) | 38,431,030 |
| 28 Mar 2024 | CNY | 14.2 | 14.61 | 14.18 | 14.44 | 14.44 | +0.24 (+1.69%) | 21,009,760 |
| 27 Mar 2024 | CNY | 14.43 | 14.53 | 14.19 | 14.2 | 14.2 | -0.28 (-1.93%) | 19,094,450 |
| 26 Mar 2024 | CNY | 14.55 | 14.64 | 14.25 | 14.48 | 14.48 | -0.14 (-0.96%) | 26,258,250 |
| 25 Mar 2024 | CNY | 14.66 | 14.97 | 14.56 | 14.62 | 14.62 | +0.02 (+0.14%) | 30,812,270 |
| 22 Mar 2024 | CNY | 15.28 | 15.34 | 14.54 | 14.6 | 14.6 | -0.8 (-5.19%) | 60,760,120 |
| 21 Mar 2024 | CNY | 15.47 | 15.62 | 15.02 | 15.4 | 15.4 | +0.11 (+0.72%) | 42,944,590 |
| 20 Mar 2024 | CNY | 15.49 | 15.65 | 15.22 | 15.29 | 15.29 | -0.71 (-4.44%) | 54,301,870 |
| 19 Mar 2024 | CNY | 15.49 | 16.45 | 15.44 | 16 | 16 | +0.51 (+3.29%) | 53,813,960 |
| 18 Mar 2024 | CNY | 15.58 | 15.65 | 15.17 | 15.49 | 15.49 | +0.11 (+0.72%) | 38,243,570 |
| 15 Mar 2024 | CNY | 14.68 | 15.39 | 14.68 | 15.38 | 15.38 | +0.72 (+4.91%) | 46,812,060 |
| 14 Mar 2024 | CNY | 14.69 | 15.09 | 14.51 | 14.66 | 14.66 | +0.37 (+2.59%) | 29,709,760 |
| 13 Mar 2024 | CNY | 14.21 | 14.37 | 14.16 | 14.29 | 14.29 | +0.04 (+0.28%) | 13,166,200 |
| 12 Mar 2024 | CNY | 14.54 | 14.58 | 14.19 | 14.25 | 14.25 | -0.27 (-1.86%) | 20,172,200 |
| 11 Mar 2024 | CNY | 14.5 | 14.67 | 14.35 | 14.52 | 14.52 | -0.04 (-0.27%) | 21,967,910 |
| 8 Mar 2024 | CNY | 14.35 | 14.57 | 14.27 | 14.56 | 14.56 | +0.29 (+2.03%) | 21,180,140 |
| 7 Mar 2024 | CNY | 13.97 | 14.7 | 13.93 | 14.27 | 14.27 | +0.4 (+2.88%) | 30,163,490 |
| 6 Mar 2024 | CNY | 13.82 | 13.98 | 13.72 | 13.87 | 13.87 | -0.01 (-0.07%) | 10,856,450 |
| 5 Mar 2024 | CNY | 13.84 | 14.12 | 13.79 | 13.88 | 13.88 | -0.03 (-0.22%) | 17,871,020 |
| 4 Mar 2024 | CNY | 13.99 | 14.08 | 13.73 | 13.91 | 13.91 | -0.06 (-0.43%) | 18,807,050 |
| 1 Mar 2024 | CNY | 13.75 | 14.01 | 13.67 | 13.97 | 13.97 | +0.21 (+1.53%) | 20,110,260 |
| 29 Feb 2024 | CNY | 13.38 | 13.8 | 13.38 | 13.76 | 13.76 | +0.26 (+1.93%) | 18,412,470 |
