| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.03 | 17.05 | 16.72 | 16.8 | 16.8 | -0.13 (-0.77%) | 3,517,700 |
| 11 Apr 2024 | CNY | 17.05 | 17.2 | 16.9 | 16.93 | 16.93 | -0.2 (-1.17%) | 3,502,270 |
| 10 Apr 2024 | CNY | 17.32 | 17.38 | 17.03 | 17.13 | 17.13 | -0.24 (-1.38%) | 2,878,470 |
| 9 Apr 2024 | CNY | 17.15 | 17.39 | 16.93 | 17.37 | 17.37 | +0.22 (+1.28%) | 3,052,300 |
| 8 Apr 2024 | CNY | 17.51 | 17.55 | 17.13 | 17.15 | 17.15 | -0.36 (-2.06%) | 4,116,220 |
| 3 Apr 2024 | CNY | 17.44 | 17.68 | 17.43 | 17.51 | 17.51 | +0.02 (+0.11%) | 3,550,150 |
| 2 Apr 2024 | CNY | 17.65 | 17.68 | 17.42 | 17.49 | 17.49 | -0.16 (-0.91%) | 3,294,320 |
| 1 Apr 2024 | CNY | 17.25 | 17.71 | 17.25 | 17.65 | 17.65 | +0.33 (+1.91%) | 4,382,660 |
| 29 Mar 2024 | CNY | 17.25 | 17.35 | 16.82 | 17.32 | 17.32 | +0.23 (+1.35%) | 3,455,510 |
| 28 Mar 2024 | CNY | 17.17 | 17.34 | 16.85 | 17.09 | 17.09 | +0.11 (+0.65%) | 3,612,590 |
| 27 Mar 2024 | CNY | 17.17 | 17.38 | 16.96 | 16.98 | 16.98 | -0.23 (-1.34%) | 3,437,030 |
| 26 Mar 2024 | CNY | 17.15 | 17.3 | 16.98 | 17.21 | 17.21 | +0.09 (+0.53%) | 3,254,790 |
| 25 Mar 2024 | CNY | 17.43 | 17.58 | 17.1 | 17.12 | 17.12 | -0.16 (-0.93%) | 3,885,710 |
| 22 Mar 2024 | CNY | 17.68 | 17.68 | 17.22 | 17.28 | 17.28 | -0.38 (-2.15%) | 4,887,900 |
| 21 Mar 2024 | CNY | 17.86 | 17.88 | 17.59 | 17.66 | 17.66 | -0.19 (-1.06%) | 3,567,540 |
| 20 Mar 2024 | CNY | 17.81 | 17.88 | 17.59 | 17.85 | 17.85 | +0.06 (+0.34%) | 4,468,330 |
| 19 Mar 2024 | CNY | 17.9 | 18.05 | 17.78 | 17.79 | 17.79 | -0.21 (-1.17%) | 3,892,940 |
| 18 Mar 2024 | CNY | 17.67 | 18.06 | 17.52 | 18 | 18 | +0.36 (+2.04%) | 6,163,020 |
| 15 Mar 2024 | CNY | 17.52 | 17.76 | 17.41 | 17.64 | 17.64 | +0.07 (+0.40%) | 5,161,050 |
| 14 Mar 2024 | CNY | 17.85 | 18.29 | 17.37 | 17.57 | 17.57 | +0.09 (+0.51%) | 8,555,970 |
| 13 Mar 2024 | CNY | 17.48 | 17.56 | 17.28 | 17.48 | 17.48 | -0.01 (-0.06%) | 4,330,070 |
| 12 Mar 2024 | CNY | 17.3 | 17.7 | 17.29 | 17.49 | 17.49 | +0.17 (+0.98%) | 5,569,910 |
| 11 Mar 2024 | CNY | 17.14 | 17.34 | 16.86 | 17.32 | 17.32 | +0.19 (+1.11%) | 5,703,050 |
| 8 Mar 2024 | CNY | 16.99 | 17.25 | 16.99 | 17.13 | 17.13 | +0.16 (+0.94%) | 3,830,400 |
| 7 Mar 2024 | CNY | 17.45 | 17.48 | 16.96 | 16.97 | 16.97 | -0.46 (-2.64%) | 5,092,260 |
| 6 Mar 2024 | CNY | 17.34 | 17.59 | 17.16 | 17.43 | 17.43 | +0.08 (+0.46%) | 4,729,230 |
| 5 Mar 2024 | CNY | 17.6 | 17.6 | 17.25 | 17.35 | 17.35 | -0.25 (-1.42%) | 4,716,470 |
| 4 Mar 2024 | CNY | 17.4 | 17.68 | 17.26 | 17.6 | 17.6 | +0.25 (+1.44%) | 6,587,430 |
| 1 Mar 2024 | CNY | 17.15 | 17.44 | 17.1 | 17.35 | 17.35 | +0.14 (+0.81%) | 5,095,330 |
| 29 Feb 2024 | CNY | 16.64 | 17.23 | 16.48 | 17.21 | 17.21 | +0.56 (+3.36%) | 6,892,420 |
