| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 15.69 | 15.98 | 15.51 | 15.8 | 15.8 | +0.12 (+0.77%) | 1,214,510 |
| 27 Mar 2024 | CNY | 15.86 | 16.08 | 15.66 | 15.68 | 15.68 | -0.15 (-0.95%) | 869,759 |
| 26 Mar 2024 | CNY | 16.49 | 16.49 | 15.65 | 15.83 | 15.83 | -0.19 (-1.19%) | 1,456,518 |
| 25 Mar 2024 | CNY | 16.36 | 16.62 | 16.02 | 16.02 | 16.02 | -0.47 (-2.85%) | 1,234,895 |
| 22 Mar 2024 | CNY | 16.84 | 16.89 | 16.34 | 16.49 | 16.49 | -0.4 (-2.37%) | 1,423,802 |
| 21 Mar 2024 | CNY | 17.2 | 17.2 | 16.7 | 16.89 | 16.89 | -0.29 (-1.69%) | 1,241,877 |
| 20 Mar 2024 | CNY | 16.99 | 17.22 | 16.76 | 17.18 | 17.18 | +0.25 (+1.48%) | 1,244,651 |
| 19 Mar 2024 | CNY | 16.82 | 17.16 | 16.68 | 16.93 | 16.93 | +0.11 (+0.65%) | 1,437,326 |
| 18 Mar 2024 | CNY | 16.68 | 16.85 | 16.55 | 16.82 | 16.82 | +0.2 (+1.20%) | 1,539,396 |
| 15 Mar 2024 | CNY | 16.46 | 16.8 | 16.35 | 16.62 | 16.62 | +0.18 (+1.09%) | 1,011,552 |
| 14 Mar 2024 | CNY | 16.65 | 17.08 | 16.32 | 16.44 | 16.44 | -0.1 (-0.60%) | 1,112,307 |
| 13 Mar 2024 | CNY | 16.56 | 16.68 | 16.23 | 16.54 | 16.54 | 0.0 (0.0%) | 1,117,997 |
| 12 Mar 2024 | CNY | 16.44 | 16.64 | 16.28 | 16.54 | 16.54 | +0.34 (+2.10%) | 1,079,987 |
| 11 Mar 2024 | CNY | 15.72 | 16.29 | 15.59 | 16.2 | 16.2 | +0.44 (+2.79%) | 1,151,892 |
| 8 Mar 2024 | CNY | 15.77 | 15.95 | 15.51 | 15.76 | 15.76 | 0.0 (0.0%) | 850,520 |
| 7 Mar 2024 | CNY | 16.16 | 16.23 | 15.7 | 15.76 | 15.76 | -0.17 (-1.07%) | 1,051,662 |
| 6 Mar 2024 | CNY | 15.91 | 16.05 | 15.61 | 15.93 | 15.93 | +0.07 (+0.44%) | 882,246 |
| 5 Mar 2024 | CNY | 16 | 16.3 | 15.81 | 15.86 | 15.86 | -0.43 (-2.64%) | 1,010,988 |
| 4 Mar 2024 | CNY | 15.95 | 16.38 | 15.89 | 16.29 | 16.29 | +0.24 (+1.50%) | 1,375,122 |
| 1 Mar 2024 | CNY | 16.03 | 16.27 | 15.7 | 16.05 | 16.05 | +0.05 (+0.31%) | 1,199,037 |
| 29 Feb 2024 | CNY | 15.33 | 16.15 | 15.3 | 16 | 16 | +0.58 (+3.76%) | 1,612,331 |
| 28 Feb 2024 | CNY | 17 | 17.29 | 15.37 | 15.42 | 15.42 | -1.4 (-8.32%) | 2,715,379 |
| 27 Feb 2024 | CNY | 16.35 | 16.93 | 16.03 | 16.82 | 16.82 | +0.49 (+3.00%) | 1,429,649 |
| 26 Feb 2024 | CNY | 15.85 | 16.72 | 15.69 | 16.33 | 16.33 | +0.48 (+3.03%) | 1,773,647 |
| 23 Feb 2024 | CNY | 15.59 | 15.97 | 15.52 | 15.85 | 15.85 | +0.23 (+1.47%) | 1,181,868 |
| 22 Feb 2024 | CNY | 15.38 | 15.73 | 15.19 | 15.62 | 15.62 | +0.24 (+1.56%) | 1,625,129 |
| 21 Feb 2024 | CNY | 15.6 | 15.93 | 15.33 | 15.38 | 15.38 | -0.27 (-1.73%) | 2,301,283 |
| 20 Feb 2024 | CNY | 14.99 | 15.83 | 14.84 | 15.65 | 15.65 | +0.46 (+3.03%) | 2,144,635 |
| 19 Feb 2024 | CNY | 14.94 | 15.63 | 14.5 | 15.19 | 15.19 | +0.71 (+4.90%) | 3,264,972 |
| 8 Feb 2024 | CNY | 13.18 | 14.48 | 11.84 | 14.48 | 14.48 | +1.32 (+10.03%) | 3,615,110 |
