| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.22 | 15.8 | 15.21 | 15.5 | 15.5 | +0.21 (+1.37%) | 16,557,800 |
| 11 Apr 2024 | CNY | 15.1 | 15.77 | 15.01 | 15.29 | 15.29 | -0.08 (-0.52%) | 14,202,740 |
| 10 Apr 2024 | CNY | 16.15 | 16.2 | 15.2 | 15.37 | 15.37 | -1.03 (-6.28%) | 21,724,230 |
| 9 Apr 2024 | CNY | 17 | 17.1 | 16 | 16.4 | 16.4 | -0.97 (-5.58%) | 28,472,480 |
| 8 Apr 2024 | CNY | 16.5 | 17.83 | 16.5 | 17.37 | 17.37 | +0.72 (+4.32%) | 35,137,750 |
| 3 Apr 2024 | CNY | 17.02 | 17.39 | 16.39 | 16.65 | 16.65 | -0.79 (-4.53%) | 30,306,440 |
| 2 Apr 2024 | CNY | 17.62 | 18.28 | 17.12 | 17.44 | 17.44 | -0.39 (-2.19%) | 48,191,900 |
| 1 Apr 2024 | CNY | 19.59 | 19.66 | 17.62 | 17.83 | 17.83 | -0.08 (-0.45%) | 71,448,980 |
| 29 Mar 2024 | CNY | 16.45 | 17.91 | 16.45 | 17.91 | 17.91 | +1.63 (+10.01%) | 44,564,340 |
| 28 Mar 2024 | CNY | 14.95 | 16.28 | 14.95 | 16.28 | 16.28 | +1.48 (+10%) | 24,083,230 |
| 27 Mar 2024 | CNY | 15.65 | 15.75 | 14.78 | 14.8 | 14.8 | -0.95 (-6.03%) | 15,940,470 |
| 26 Mar 2024 | CNY | 15.76 | 16.49 | 15.63 | 15.75 | 15.75 | -0.44 (-2.72%) | 17,197,910 |
| 25 Mar 2024 | CNY | 16.98 | 17.6 | 16.15 | 16.19 | 16.19 | -0.73 (-4.31%) | 22,964,950 |
| 22 Mar 2024 | CNY | 16.7 | 17.22 | 16.2 | 16.92 | 16.92 | +0.09 (+0.53%) | 24,517,780 |
| 21 Mar 2024 | CNY | 17.11 | 17.14 | 16.7 | 16.83 | 16.83 | -0.46 (-2.66%) | 20,522,800 |
| 20 Mar 2024 | CNY | 16.5 | 17.38 | 16.4 | 17.29 | 17.29 | +0.71 (+4.28%) | 33,360,270 |
| 19 Mar 2024 | CNY | 16.11 | 16.73 | 15.9 | 16.58 | 16.58 | +0.48 (+2.98%) | 26,431,910 |
| 18 Mar 2024 | CNY | 16 | 16.12 | 15.86 | 16.1 | 16.1 | -0.01 (-0.06%) | 20,645,810 |
| 15 Mar 2024 | CNY | 15.69 | 16.28 | 15.2 | 16.11 | 16.11 | +0.49 (+3.14%) | 24,916,080 |
| 14 Mar 2024 | CNY | 15.45 | 16.22 | 15.23 | 15.62 | 15.62 | +0.11 (+0.71%) | 18,523,770 |
| 13 Mar 2024 | CNY | 15.57 | 15.75 | 15.42 | 15.51 | 15.51 | -0.06 (-0.39%) | 13,609,690 |
| 12 Mar 2024 | CNY | 15.7 | 15.78 | 15.38 | 15.57 | 15.57 | -0.17 (-1.08%) | 12,958,750 |
| 11 Mar 2024 | CNY | 15.44 | 15.79 | 15.32 | 15.74 | 15.74 | 0.0 (0.0%) | 16,918,970 |
| 8 Mar 2024 | CNY | 15.12 | 16.18 | 15.12 | 15.74 | 15.74 | +0.74 (+4.93%) | 26,326,070 |
| 7 Mar 2024 | CNY | 15.71 | 15.78 | 14.89 | 15 | 15 | -0.62 (-3.97%) | 23,255,190 |
| 6 Mar 2024 | CNY | 14.83 | 16.46 | 14.79 | 15.62 | 15.62 | +0.66 (+4.41%) | 36,357,180 |
| 5 Mar 2024 | CNY | 14.91 | 15.35 | 14.83 | 14.96 | 14.96 | -0.23 (-1.51%) | 15,828,480 |
| 4 Mar 2024 | CNY | 15.2 | 15.53 | 14.81 | 15.19 | 15.19 | -0.01 (-0.07%) | 20,141,390 |
| 1 Mar 2024 | CNY | 15 | 15.35 | 14.89 | 15.2 | 15.2 | +0.16 (+1.06%) | 18,505,620 |
| 29 Feb 2024 | CNY | 14.01 | 15.2 | 14.01 | 15.04 | 15.04 | +0.87 (+6.14%) | 24,253,170 |
