| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 16.56 | 18.19 | 16.56 | 18.19 | 18.19 | +1.65 (+9.98%) | 14,623,767 |
| 9 Apr 2024 | CNY | 15.9 | 16.8 | 15.9 | 16.54 | 16.54 | +0.72 (+4.55%) | 5,035,539 |
| 8 Apr 2024 | CNY | 16.31 | 16.39 | 15.82 | 15.82 | 15.82 | -0.38 (-2.35%) | 2,931,984 |
| 3 Apr 2024 | CNY | 16.4 | 16.43 | 15.98 | 16.2 | 16.2 | -0.2 (-1.22%) | 2,925,008 |
| 2 Apr 2024 | CNY | 16.56 | 16.67 | 16.27 | 16.4 | 16.4 | -0.13 (-0.79%) | 3,264,632 |
| 1 Apr 2024 | CNY | 16.22 | 16.53 | 16.22 | 16.53 | 16.53 | +0.29 (+1.79%) | 3,206,210 |
| 29 Mar 2024 | CNY | 16.06 | 16.35 | 16.06 | 16.24 | 16.24 | +0.19 (+1.18%) | 1,663,051 |
| 28 Mar 2024 | CNY | 15.71 | 16.23 | 15.69 | 16.05 | 16.05 | +0.33 (+2.10%) | 4,019,307 |
| 27 Mar 2024 | CNY | 16.6 | 16.63 | 15.7 | 15.72 | 15.72 | -0.85 (-5.13%) | 4,257,273 |
| 26 Mar 2024 | CNY | 16.49 | 16.75 | 16.1 | 16.57 | 16.57 | -0.01 (-0.06%) | 4,067,800 |
| 25 Mar 2024 | CNY | 17.2 | 17.34 | 16.56 | 16.58 | 16.58 | -0.77 (-4.44%) | 5,288,639 |
| 22 Mar 2024 | CNY | 17.98 | 18 | 17.35 | 17.35 | 17.35 | -0.63 (-3.50%) | 5,863,957 |
| 21 Mar 2024 | CNY | 18.1 | 18.33 | 17.71 | 17.98 | 17.98 | -0.21 (-1.15%) | 7,548,149 |
| 20 Mar 2024 | CNY | 18.18 | 18.31 | 18.08 | 18.19 | 18.19 | +0.01 (+0.06%) | 5,738,872 |
| 19 Mar 2024 | CNY | 18.2 | 18.4 | 18.1 | 18.18 | 18.18 | -0.2 (-1.09%) | 7,106,429 |
| 18 Mar 2024 | CNY | 17.99 | 18.43 | 17.99 | 18.38 | 18.38 | +0.43 (+2.40%) | 9,559,579 |
| 15 Mar 2024 | CNY | 17.73 | 17.98 | 17.48 | 17.95 | 17.95 | -0.12 (-0.66%) | 8,277,729 |
| 14 Mar 2024 | CNY | 17.5 | 19.09 | 17.37 | 18.07 | 18.07 | +0.41 (+2.32%) | 14,398,154 |
| 13 Mar 2024 | CNY | 17.68 | 18.06 | 17.6 | 17.66 | 17.66 | -0.13 (-0.73%) | 7,202,706 |
| 12 Mar 2024 | CNY | 17.65 | 17.95 | 17.42 | 17.79 | 17.79 | +0.14 (+0.79%) | 7,918,640 |
| 11 Mar 2024 | CNY | 17.69 | 17.69 | 17.2 | 17.65 | 17.65 | -0.07 (-0.40%) | 7,700,915 |
| 8 Mar 2024 | CNY | 17.88 | 18.1 | 17.48 | 17.72 | 17.72 | -0.49 (-2.69%) | 11,015,982 |
| 7 Mar 2024 | CNY | 17.78 | 18.51 | 17.34 | 18.21 | 18.21 | +0.66 (+3.76%) | 17,553,728 |
| 6 Mar 2024 | CNY | 17 | 18.18 | 16.82 | 17.55 | 17.55 | +0.49 (+2.87%) | 12,726,727 |
| 5 Mar 2024 | CNY | 16.83 | 17.39 | 16.59 | 17.06 | 17.06 | +0.18 (+1.07%) | 9,132,886 |
| 4 Mar 2024 | CNY | 17.17 | 17.19 | 16.51 | 16.88 | 16.88 | -0.23 (-1.34%) | 5,708,936 |
| 1 Mar 2024 | CNY | 17.1 | 17.54 | 16.81 | 17.11 | 17.11 | +0.03 (+0.18%) | 7,699,967 |
| 29 Feb 2024 | CNY | 16.25 | 17.1 | 16.11 | 17.08 | 17.08 | +0.44 (+2.64%) | 8,528,599 |
| 28 Feb 2024 | CNY | 18.28 | 18.58 | 16.58 | 16.64 | 16.64 | -1.77 (-9.61%) | 16,169,808 |
| 27 Feb 2024 | CNY | 17.98 | 18.41 | 17.7 | 18.41 | 18.41 | +0.23 (+1.27%) | 14,634,104 |
