| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 18.33 | 18.54 | 17.97 | 18.07 | 18.07 | -0.27 (-1.47%) | 5,981,397 |
| 15 Apr 2024 | CNY | 18.06 | 18.58 | 17.98 | 18.34 | 18.34 | +0.28 (+1.55%) | 7,006,951 |
| 12 Apr 2024 | CNY | 18.32 | 18.44 | 18.05 | 18.06 | 18.06 | -0.36 (-1.95%) | 4,274,969 |
| 11 Apr 2024 | CNY | 18.21 | 18.59 | 17.92 | 18.42 | 18.42 | +0.21 (+1.15%) | 6,013,680 |
| 10 Apr 2024 | CNY | 18.3 | 18.49 | 18.18 | 18.21 | 18.21 | -0.16 (-0.87%) | 5,626,930 |
| 9 Apr 2024 | CNY | 18.6 | 18.62 | 18.3 | 18.37 | 18.37 | -0.23 (-1.24%) | 5,305,019 |
| 8 Apr 2024 | CNY | 18.29 | 18.64 | 18.07 | 18.6 | 18.6 | +0.29 (+1.58%) | 6,251,446 |
| 3 Apr 2024 | CNY | 18.32 | 18.44 | 18.21 | 18.31 | 18.31 | -0.13 (-0.70%) | 3,913,836 |
| 2 Apr 2024 | CNY | 18.52 | 18.75 | 18.36 | 18.44 | 18.44 | -0.14 (-0.75%) | 5,254,328 |
| 1 Apr 2024 | CNY | 18.71 | 18.82 | 18.5 | 18.58 | 18.58 | -0.15 (-0.80%) | 6,034,180 |
| 29 Mar 2024 | CNY | 18.43 | 18.79 | 18.38 | 18.73 | 18.73 | +0.25 (+1.35%) | 3,925,830 |
| 28 Mar 2024 | CNY | 18.2 | 18.59 | 17.9 | 18.48 | 18.48 | +0.28 (+1.54%) | 6,899,751 |
| 27 Mar 2024 | CNY | 18.36 | 18.48 | 18.09 | 18.2 | 18.2 | -0.2 (-1.09%) | 5,443,892 |
| 26 Mar 2024 | CNY | 18.36 | 18.53 | 18.15 | 18.4 | 18.4 | +0.01 (+0.05%) | 6,589,253 |
| 25 Mar 2024 | CNY | 18.6 | 18.79 | 18.38 | 18.39 | 18.39 | -0.26 (-1.39%) | 6,639,954 |
| 22 Mar 2024 | CNY | 18.76 | 18.85 | 18.55 | 18.65 | 18.65 | -0.21 (-1.11%) | 5,363,483 |
| 21 Mar 2024 | CNY | 19.01 | 19.07 | 18.65 | 18.86 | 18.86 | -0.11 (-0.58%) | 8,405,847 |
| 20 Mar 2024 | CNY | 18.92 | 18.99 | 18.78 | 18.97 | 18.97 | 0.0 (0.0%) | 7,367,992 |
| 19 Mar 2024 | CNY | 19.21 | 19.33 | 18.93 | 18.97 | 18.97 | -0.32 (-1.66%) | 6,594,477 |
| 18 Mar 2024 | CNY | 19.05 | 19.34 | 19.02 | 19.29 | 19.29 | +0.24 (+1.26%) | 5,987,080 |
| 15 Mar 2024 | CNY | 18.96 | 19.23 | 18.91 | 19.05 | 19.05 | +0.04 (+0.21%) | 4,230,239 |
| 14 Mar 2024 | CNY | 19.33 | 19.5 | 18.95 | 19.01 | 19.01 | -0.37 (-1.91%) | 5,942,066 |
| 13 Mar 2024 | CNY | 19.33 | 19.44 | 19.13 | 19.38 | 19.38 | -0.05 (-0.26%) | 4,782,049 |
| 12 Mar 2024 | CNY | 20.1 | 20.18 | 19.31 | 19.43 | 19.43 | -0.65 (-3.24%) | 7,398,293 |
| 11 Mar 2024 | CNY | 20.22 | 20.74 | 19.9 | 20.08 | 20.08 | +0.18 (+0.90%) | 7,237,134 |
| 8 Mar 2024 | CNY | 19.51 | 19.95 | 19.46 | 19.9 | 19.9 | +0.34 (+1.74%) | 4,656,011 |
| 7 Mar 2024 | CNY | 19.7 | 19.79 | 19.42 | 19.56 | 19.56 | -0.04 (-0.20%) | 5,403,402 |
| 6 Mar 2024 | CNY | 18.76 | 19.89 | 18.72 | 19.6 | 19.6 | +0.77 (+4.09%) | 7,673,481 |
| 5 Mar 2024 | CNY | 18.83 | 18.99 | 18.62 | 18.83 | 18.83 | -0.05 (-0.26%) | 4,341,238 |
| 4 Mar 2024 | CNY | 18.6 | 18.88 | 18.41 | 18.88 | 18.88 | +0.19 (+1.02%) | 3,612,711 |
