| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 17 | 17.4 | 16.96 | 17.3 | 17.3 | +0.49 (+2.91%) | 18,853,683 |
| 29 Mar 2024 | CNY | 16.05 | 16.81 | 16.05 | 16.81 | 16.81 | +0.72 (+4.47%) | 7,367,477 |
| 28 Mar 2024 | CNY | 15.9 | 16.24 | 15.82 | 16.09 | 16.09 | +0.19 (+1.19%) | 11,063,800 |
| 27 Mar 2024 | CNY | 15.88 | 16.11 | 15.85 | 15.9 | 15.9 | +0.01 (+0.06%) | 10,070,440 |
| 26 Mar 2024 | CNY | 16.09 | 16.21 | 15.75 | 15.89 | 15.89 | -0.29 (-1.79%) | 13,352,740 |
| 25 Mar 2024 | CNY | 15.85 | 16.46 | 15.81 | 16.18 | 16.18 | +0.19 (+1.19%) | 13,952,431 |
| 22 Mar 2024 | CNY | 16.04 | 16.17 | 15.86 | 15.99 | 15.99 | -0.08 (-0.50%) | 6,348,600 |
| 21 Mar 2024 | CNY | 16.16 | 16.2 | 15.93 | 16.07 | 16.07 | -0.08 (-0.50%) | 6,957,041 |
| 20 Mar 2024 | CNY | 16.1 | 16.32 | 15.97 | 16.15 | 16.15 | +0.03 (+0.19%) | 5,935,920 |
| 19 Mar 2024 | CNY | 16.18 | 16.38 | 16.11 | 16.12 | 16.12 | -0.08 (-0.49%) | 9,383,514 |
| 18 Mar 2024 | CNY | 16.68 | 16.69 | 16.06 | 16.2 | 16.2 | -0.48 (-2.88%) | 16,821,956 |
| 15 Mar 2024 | CNY | 16.66 | 16.75 | 16.36 | 16.68 | 16.68 | -0.05 (-0.30%) | 9,677,147 |
| 14 Mar 2024 | CNY | 16.55 | 16.76 | 16.55 | 16.73 | 16.73 | +0.12 (+0.72%) | 8,074,622 |
| 13 Mar 2024 | CNY | 16.43 | 16.68 | 16.31 | 16.61 | 16.61 | +0.11 (+0.67%) | 10,241,312 |
| 12 Mar 2024 | CNY | 17.07 | 17.08 | 16.46 | 16.5 | 16.5 | -0.57 (-3.34%) | 12,518,931 |
| 11 Mar 2024 | CNY | 17.44 | 17.57 | 16.77 | 17.07 | 17.07 | -0.33 (-1.90%) | 14,489,245 |
| 8 Mar 2024 | CNY | 17.44 | 17.54 | 17.11 | 17.4 | 17.4 | -0.01 (-0.06%) | 11,952,150 |
| 7 Mar 2024 | CNY | 17.2 | 17.79 | 17.16 | 17.41 | 17.41 | +0.23 (+1.34%) | 15,130,490 |
| 6 Mar 2024 | CNY | 17.12 | 17.32 | 16.96 | 17.18 | 17.18 | 0.0 (0.0%) | 13,021,600 |
| 5 Mar 2024 | CNY | 17.2 | 17.24 | 16.98 | 17.18 | 17.18 | -0.05 (-0.29%) | 13,461,626 |
| 4 Mar 2024 | CNY | 16.7 | 17.25 | 16.6 | 17.23 | 17.23 | +0.48 (+2.87%) | 18,123,568 |
| 1 Mar 2024 | CNY | 16.59 | 16.96 | 16.51 | 16.75 | 16.75 | +0.16 (+0.96%) | 12,707,788 |
| 29 Feb 2024 | CNY | 16.35 | 16.63 | 16.28 | 16.59 | 16.59 | +0.17 (+1.04%) | 10,313,052 |
| 28 Feb 2024 | CNY | 16.38 | 16.8 | 16.16 | 16.42 | 16.42 | -0.06 (-0.36%) | 14,326,206 |
| 27 Feb 2024 | CNY | 16.28 | 16.48 | 16.13 | 16.48 | 16.48 | +0.17 (+1.04%) | 10,260,585 |
| 26 Feb 2024 | CNY | 16.47 | 16.88 | 16.18 | 16.31 | 16.31 | -0.24 (-1.45%) | 16,583,338 |
| 23 Feb 2024 | CNY | 16.49 | 16.71 | 16.3 | 16.55 | 16.55 | +0.1 (+0.61%) | 14,558,628 |
| 22 Feb 2024 | CNY | 16 | 16.49 | 15.94 | 16.45 | 16.45 | +0.5 (+3.13%) | 15,962,852 |
| 21 Feb 2024 | CNY | 16.09 | 16.22 | 15.93 | 15.95 | 15.95 | -0.2 (-1.24%) | 11,633,552 |
| 20 Feb 2024 | CNY | 16.21 | 16.29 | 15.95 | 16.15 | 16.15 | 0.0 (0.0%) | 12,688,166 |
