| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 16.51 | 16.77 | 16.3 | 16.52 | 16.52 | -0.08 (-0.48%) | 37,542,281 |
| 15 Apr 2024 | CNY | 16.52 | 16.93 | 16.37 | 16.6 | 16.6 | +0.07 (+0.42%) | 34,576,582 |
| 12 Apr 2024 | CNY | 16.64 | 16.83 | 16.5 | 16.53 | 16.53 | -0.2 (-1.20%) | 25,528,396 |
| 11 Apr 2024 | CNY | 16.55 | 16.94 | 16.53 | 16.73 | 16.73 | +0.04 (+0.24%) | 28,294,187 |
| 10 Apr 2024 | CNY | 17.09 | 17.09 | 16.56 | 16.69 | 16.69 | -0.5 (-2.91%) | 34,590,258 |
| 9 Apr 2024 | CNY | 17.12 | 17.29 | 16.97 | 17.19 | 17.19 | +0.21 (+1.24%) | 28,506,559 |
| 8 Apr 2024 | CNY | 17.4 | 17.43 | 16.95 | 16.98 | 16.98 | -0.41 (-2.36%) | 34,518,316 |
| 3 Apr 2024 | CNY | 17.76 | 17.78 | 17.36 | 17.39 | 17.39 | -0.42 (-2.36%) | 40,563,719 |
| 2 Apr 2024 | CNY | 18.05 | 18.05 | 17.68 | 17.81 | 17.81 | -0.28 (-1.55%) | 37,552,852 |
| 1 Apr 2024 | CNY | 17.4 | 18.1 | 17.37 | 18.09 | 18.09 | +0.68 (+3.91%) | 55,549,970 |
| 29 Mar 2024 | CNY | 17.57 | 17.57 | 17.2 | 17.41 | 17.41 | -0.23 (-1.30%) | 21,158,222 |
| 28 Mar 2024 | CNY | 17.27 | 17.79 | 17.27 | 17.64 | 17.64 | +0.37 (+2.14%) | 43,248,107 |
| 27 Mar 2024 | CNY | 17.8 | 17.8 | 17.26 | 17.27 | 17.27 | -0.53 (-2.98%) | 46,507,037 |
| 26 Mar 2024 | CNY | 18.08 | 18.18 | 17.56 | 17.8 | 17.8 | -0.35 (-1.93%) | 59,029,394 |
| 25 Mar 2024 | CNY | 18.78 | 19.13 | 18.13 | 18.15 | 18.15 | -0.81 (-4.27%) | 70,770,746 |
| 22 Mar 2024 | CNY | 19.05 | 19.29 | 18.62 | 18.96 | 18.96 | -0.25 (-1.30%) | 74,779,804 |
| 21 Mar 2024 | CNY | 19.41 | 19.94 | 19.2 | 19.21 | 19.21 | -0.02 (-0.10%) | 107,625,975 |
| 20 Mar 2024 | CNY | 18.83 | 19.24 | 18.75 | 19.23 | 19.23 | +0.3 (+1.58%) | 89,577,440 |
| 19 Mar 2024 | CNY | 18.78 | 19.46 | 18.67 | 18.93 | 18.93 | +0.12 (+0.64%) | 100,429,836 |
| 18 Mar 2024 | CNY | 18.59 | 18.82 | 18.21 | 18.81 | 18.81 | +0.36 (+1.95%) | 73,112,570 |
| 15 Mar 2024 | CNY | 18.64 | 18.64 | 18.03 | 18.45 | 18.45 | -0.22 (-1.18%) | 65,707,864 |
| 14 Mar 2024 | CNY | 19 | 19.2 | 18.4 | 18.67 | 18.67 | -0.7 (-3.61%) | 75,313,497 |
| 13 Mar 2024 | CNY | 19.09 | 19.64 | 18.92 | 19.37 | 19.37 | +0.38 (+2.00%) | 90,648,483 |
| 12 Mar 2024 | CNY | 18.9 | 19.22 | 18.79 | 18.99 | 18.99 | +0.25 (+1.33%) | 59,605,099 |
| 11 Mar 2024 | CNY | 18.33 | 18.75 | 18.1 | 18.74 | 18.74 | +0.28 (+1.52%) | 49,228,060 |
| 8 Mar 2024 | CNY | 18.25 | 18.5 | 18.15 | 18.46 | 18.46 | +0.16 (+0.87%) | 37,616,305 |
| 7 Mar 2024 | CNY | 19.05 | 19.26 | 18.28 | 18.3 | 18.3 | -0.8 (-4.19%) | 57,509,735 |
| 6 Mar 2024 | CNY | 18.98 | 19.3 | 18.8 | 19.1 | 19.1 | -0.1 (-0.52%) | 38,150,252 |
| 5 Mar 2024 | CNY | 19.4 | 19.61 | 19.08 | 19.2 | 19.2 | -0.5 (-2.54%) | 45,197,228 |
| 4 Mar 2024 | CNY | 19.86 | 19.89 | 19.23 | 19.7 | 19.7 | +0.04 (+0.20%) | 49,711,853 |
