| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 15.86 | 16.2 | 15.58 | 16.14 | 16.14 | -0.04 (-0.25%) | 26,198,327 |
| 27 Mar 2024 | CNY | 15.4 | 16.55 | 15.3 | 16.18 | 16.18 | +0.73 (+4.72%) | 35,991,311 |
| 26 Mar 2024 | CNY | 15.3 | 15.49 | 15.2 | 15.45 | 15.45 | +0.22 (+1.44%) | 9,232,786 |
| 25 Mar 2024 | CNY | 15.73 | 15.8 | 15.21 | 15.23 | 15.23 | -0.5 (-3.18%) | 10,826,019 |
| 22 Mar 2024 | CNY | 16.03 | 16.03 | 15.63 | 15.73 | 15.73 | -0.37 (-2.30%) | 14,021,191 |
| 21 Mar 2024 | CNY | 16.18 | 16.3 | 16.03 | 16.1 | 16.1 | -0.13 (-0.80%) | 10,680,505 |
| 20 Mar 2024 | CNY | 16.21 | 16.29 | 16.06 | 16.23 | 16.23 | -0.01 (-0.06%) | 11,695,181 |
| 19 Mar 2024 | CNY | 16.25 | 16.5 | 16.2 | 16.24 | 16.24 | -0.11 (-0.67%) | 13,352,347 |
| 18 Mar 2024 | CNY | 16.15 | 16.35 | 15.95 | 16.35 | 16.35 | +0.2 (+1.24%) | 19,204,428 |
| 15 Mar 2024 | CNY | 16.16 | 16.22 | 15.9 | 16.15 | 16.15 | 0.0 (0.0%) | 14,604,354 |
| 14 Mar 2024 | CNY | 16.5 | 16.73 | 15.9 | 16.15 | 16.15 | -0.06 (-0.37%) | 21,491,046 |
| 13 Mar 2024 | CNY | 16.35 | 16.4 | 16.03 | 16.21 | 16.21 | -0.43 (-2.58%) | 25,816,516 |
| 12 Mar 2024 | CNY | 15.98 | 16.87 | 15.96 | 16.64 | 16.64 | +0.84 (+5.32%) | 36,318,022 |
| 11 Mar 2024 | CNY | 15.65 | 16 | 15.64 | 15.8 | 15.8 | +0.27 (+1.74%) | 20,377,028 |
| 8 Mar 2024 | CNY | 15.62 | 15.79 | 15.4 | 15.53 | 15.53 | +0.35 (+2.31%) | 23,796,925 |
| 7 Mar 2024 | CNY | 15.49 | 15.52 | 15.1 | 15.18 | 15.18 | -0.32 (-2.06%) | 12,423,074 |
| 6 Mar 2024 | CNY | 15.36 | 15.59 | 15.22 | 15.5 | 15.5 | +0.12 (+0.78%) | 11,237,340 |
| 5 Mar 2024 | CNY | 15.7 | 15.75 | 15.35 | 15.38 | 15.38 | -0.48 (-3.03%) | 17,072,254 |
| 4 Mar 2024 | CNY | 15.21 | 15.91 | 15.2 | 15.86 | 15.86 | +0.57 (+3.73%) | 25,704,656 |
| 1 Mar 2024 | CNY | 15.14 | 15.35 | 14.95 | 15.29 | 15.29 | +0.15 (+0.99%) | 14,527,547 |
| 29 Feb 2024 | CNY | 14.52 | 15.15 | 14.46 | 15.14 | 15.14 | +0.47 (+3.20%) | 17,930,145 |
| 28 Feb 2024 | CNY | 15.52 | 16.09 | 14.65 | 14.67 | 14.67 | -0.92 (-5.90%) | 30,517,181 |
| 27 Feb 2024 | CNY | 15 | 15.91 | 14.96 | 15.59 | 15.59 | +0.44 (+2.90%) | 25,981,758 |
| 26 Feb 2024 | CNY | 14.97 | 15.33 | 14.82 | 15.15 | 15.15 | +0.13 (+0.87%) | 19,543,369 |
| 23 Feb 2024 | CNY | 14.87 | 15.02 | 14.66 | 15.02 | 15.02 | +0.06 (+0.40%) | 24,200,303 |
| 22 Feb 2024 | CNY | 14.34 | 15.35 | 14.3 | 14.96 | 14.96 | +0.61 (+4.25%) | 29,528,143 |
| 21 Feb 2024 | CNY | 14.11 | 14.71 | 14.05 | 14.35 | 14.35 | -0.11 (-0.76%) | 24,375,325 |
| 20 Feb 2024 | CNY | 13.86 | 14.76 | 13.77 | 14.46 | 14.46 | +0.63 (+4.56%) | 27,025,109 |
| 19 Feb 2024 | CNY | 13.57 | 14.11 | 13.53 | 13.83 | 13.83 | +0.31 (+2.29%) | 21,204,275 |
| 8 Feb 2024 | CNY | 12.77 | 13.6 | 12.32 | 13.52 | 13.52 | +0.93 (+7.39%) | 23,173,224 |
