| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.71 | 15.78 | 15.16 | 15.26 | 15.26 | -0.47 (-2.99%) | 11,689,750 |
| 11 Apr 2024 | CNY | 15.7 | 15.95 | 15.7 | 15.73 | 15.73 | -0.23 (-1.44%) | 9,003,280 |
| 10 Apr 2024 | CNY | 16.2 | 16.39 | 15.81 | 15.96 | 15.96 | -0.22 (-1.36%) | 8,236,770 |
| 9 Apr 2024 | CNY | 16.43 | 16.49 | 15.96 | 16.18 | 16.18 | -0.15 (-0.92%) | 8,636,510 |
| 8 Apr 2024 | CNY | 16.75 | 16.77 | 16.33 | 16.33 | 16.33 | -0.44 (-2.62%) | 9,911,140 |
| 3 Apr 2024 | CNY | 16.42 | 16.99 | 16.34 | 16.77 | 16.77 | +0.3 (+1.82%) | 12,262,050 |
| 2 Apr 2024 | CNY | 16.54 | 16.61 | 16.2 | 16.47 | 16.47 | -0.08 (-0.48%) | 8,416,860 |
| 1 Apr 2024 | CNY | 16.31 | 16.83 | 16.25 | 16.55 | 16.55 | +0.16 (+0.98%) | 12,520,440 |
| 29 Mar 2024 | CNY | 15.5 | 16.4 | 15.45 | 16.39 | 16.39 | +0.86 (+5.54%) | 14,358,490 |
| 28 Mar 2024 | CNY | 15.58 | 15.87 | 15.45 | 15.53 | 15.53 | -0.15 (-0.96%) | 10,781,690 |
| 27 Mar 2024 | CNY | 16.19 | 16.19 | 15.67 | 15.68 | 15.68 | -0.51 (-3.15%) | 9,302,630 |
| 26 Mar 2024 | CNY | 16.14 | 16.45 | 16.11 | 16.19 | 16.19 | +0.06 (+0.37%) | 8,544,960 |
| 25 Mar 2024 | CNY | 16.25 | 16.48 | 15.98 | 16.13 | 16.13 | -0.18 (-1.10%) | 10,952,450 |
| 22 Mar 2024 | CNY | 16.74 | 16.75 | 16.17 | 16.31 | 16.31 | -0.38 (-2.28%) | 14,859,930 |
| 21 Mar 2024 | CNY | 16.11 | 16.82 | 16.04 | 16.69 | 16.69 | +0.62 (+3.86%) | 24,390,700 |
| 20 Mar 2024 | CNY | 15.96 | 16.23 | 15.72 | 16.07 | 16.07 | +0.06 (+0.37%) | 11,918,370 |
| 19 Mar 2024 | CNY | 15.61 | 16.16 | 15.58 | 16.01 | 16.01 | +0.35 (+2.23%) | 15,923,380 |
| 18 Mar 2024 | CNY | 15.55 | 15.66 | 15.42 | 15.66 | 15.66 | +0.11 (+0.71%) | 7,133,560 |
| 15 Mar 2024 | CNY | 15.45 | 15.59 | 15.4 | 15.55 | 15.55 | +0.04 (+0.26%) | 5,160,600 |
| 14 Mar 2024 | CNY | 15.54 | 15.65 | 15.43 | 15.51 | 15.51 | -0.14 (-0.89%) | 6,533,690 |
| 13 Mar 2024 | CNY | 16 | 16 | 15.55 | 15.65 | 15.65 | -0.4 (-2.49%) | 10,615,900 |
| 12 Mar 2024 | CNY | 15.83 | 16.07 | 15.68 | 16.05 | 16.05 | +0.22 (+1.39%) | 8,442,940 |
| 11 Mar 2024 | CNY | 15.58 | 15.83 | 15.52 | 15.83 | 15.83 | +0.33 (+2.13%) | 7,084,200 |
| 8 Mar 2024 | CNY | 15.7 | 15.77 | 15.35 | 15.5 | 15.5 | -0.19 (-1.21%) | 7,212,620 |
| 7 Mar 2024 | CNY | 15.58 | 15.94 | 15.55 | 15.69 | 15.69 | +0.1 (+0.64%) | 8,049,740 |
| 6 Mar 2024 | CNY | 15.71 | 15.82 | 15.46 | 15.59 | 15.59 | -0.24 (-1.52%) | 9,413,000 |
| 5 Mar 2024 | CNY | 15.8 | 16.03 | 15.7 | 15.83 | 15.83 | -0.05 (-0.31%) | 8,926,850 |
| 4 Mar 2024 | CNY | 16.09 | 16.11 | 15.76 | 15.88 | 15.88 | -0.23 (-1.43%) | 9,947,790 |
| 1 Mar 2024 | CNY | 16.23 | 16.26 | 16.01 | 16.11 | 16.11 | -0.18 (-1.10%) | 8,389,820 |
| 29 Feb 2024 | CNY | 16.04 | 16.29 | 15.94 | 16.29 | 16.29 | +0.25 (+1.56%) | 9,260,120 |
