| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 16.41 | 16.51 | 16.2 | 16.32 | 16.32 | -0.11 (-0.67%) | 36,490,319 |
| 2 Apr 2024 | CNY | 16.6 | 16.61 | 16.25 | 16.43 | 16.43 | -0.17 (-1.02%) | 48,998,402 |
| 1 Apr 2024 | CNY | 16.02 | 16.74 | 16.02 | 16.6 | 16.6 | +0.62 (+3.88%) | 78,905,353 |
| 29 Mar 2024 | CNY | 15.7 | 16.25 | 15.63 | 15.98 | 15.98 | +0.19 (+1.20%) | 40,271,846 |
| 28 Mar 2024 | CNY | 15.85 | 16.27 | 15.63 | 15.79 | 15.79 | -0.23 (-1.44%) | 112,959,002 |
| 27 Mar 2024 | CNY | 16.83 | 16.83 | 16 | 16.02 | 16.02 | -0.88 (-5.21%) | 63,988,465 |
| 26 Mar 2024 | CNY | 16.9 | 17.1 | 16.77 | 16.9 | 16.9 | 0.0 (0.0%) | 48,688,077 |
| 25 Mar 2024 | CNY | 17.55 | 17.65 | 16.88 | 16.9 | 16.9 | -0.7 (-3.98%) | 69,148,703 |
| 22 Mar 2024 | CNY | 17.64 | 18.1 | 17.45 | 17.6 | 17.6 | -0.15 (-0.85%) | 75,948,043 |
| 21 Mar 2024 | CNY | 18.07 | 18.32 | 17.73 | 17.75 | 17.75 | -0.17 (-0.95%) | 68,103,960 |
| 20 Mar 2024 | CNY | 17.8 | 18.14 | 17.7 | 17.92 | 17.92 | +0.06 (+0.34%) | 53,498,714 |
| 19 Mar 2024 | CNY | 17.88 | 18.36 | 17.8 | 17.86 | 17.86 | -0.05 (-0.28%) | 81,710,650 |
| 18 Mar 2024 | CNY | 17.76 | 18.03 | 17.62 | 17.91 | 17.91 | +0.32 (+1.82%) | 81,191,500 |
| 15 Mar 2024 | CNY | 17.4 | 17.59 | 17.23 | 17.59 | 17.59 | +0.21 (+1.21%) | 50,660,615 |
| 14 Mar 2024 | CNY | 17.55 | 17.75 | 17.18 | 17.38 | 17.38 | -0.26 (-1.47%) | 63,001,713 |
| 13 Mar 2024 | CNY | 17.6 | 17.92 | 17.5 | 17.64 | 17.64 | -0.12 (-0.68%) | 72,103,702 |
| 12 Mar 2024 | CNY | 17.67 | 18.15 | 17.56 | 17.76 | 17.76 | +0.09 (+0.51%) | 90,103,022 |
| 11 Mar 2024 | CNY | 17.18 | 17.68 | 17.11 | 17.67 | 17.67 | +0.18 (+1.03%) | 68,495,329 |
| 8 Mar 2024 | CNY | 17.3 | 17.6 | 17.26 | 17.49 | 17.49 | +0.19 (+1.10%) | 65,482,806 |
| 7 Mar 2024 | CNY | 17.9 | 18.19 | 17.3 | 17.3 | 17.3 | -0.82 (-4.53%) | 113,101,133 |
| 6 Mar 2024 | CNY | 17.16 | 18.93 | 16.96 | 18.12 | 18.12 | +0.7 (+4.02%) | 159,176,913 |
| 5 Mar 2024 | CNY | 17.1 | 17.94 | 16.96 | 17.42 | 17.42 | +0.18 (+1.04%) | 112,254,557 |
| 4 Mar 2024 | CNY | 17.56 | 17.64 | 17.08 | 17.24 | 17.24 | -0.18 (-1.03%) | 86,044,003 |
| 1 Mar 2024 | CNY | 16.74 | 17.47 | 16.65 | 17.42 | 17.42 | +0.78 (+4.69%) | 119,673,107 |
| 29 Feb 2024 | CNY | 15.95 | 16.7 | 15.91 | 16.64 | 16.64 | +0.57 (+3.55%) | 85,515,831 |
| 28 Feb 2024 | CNY | 16.91 | 17.05 | 16.07 | 16.07 | 16.07 | -0.84 (-4.97%) | 100,761,282 |
| 27 Feb 2024 | CNY | 16.52 | 16.92 | 16.33 | 16.91 | 16.91 | +0.33 (+1.99%) | 85,478,528 |
| 26 Feb 2024 | CNY | 16.25 | 16.79 | 16.15 | 16.58 | 16.58 | +0.35 (+2.16%) | 87,111,507 |
| 23 Feb 2024 | CNY | 16.18 | 16.36 | 15.92 | 16.23 | 16.23 | +0.07 (+0.43%) | 63,390,454 |
| 22 Feb 2024 | CNY | 15.79 | 16.25 | 15.74 | 16.16 | 16.16 | +0.28 (+1.76%) | 60,521,316 |
