| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.83 | 17 | 16.59 | 16.68 | 16.68 | -0.14 (-0.83%) | 4,084,360 |
| 11 Apr 2024 | CNY | 16.9 | 17.26 | 16.8 | 16.82 | 16.82 | -0.29 (-1.69%) | 3,822,560 |
| 10 Apr 2024 | CNY | 17.35 | 17.44 | 16.8 | 17.11 | 17.11 | -0.11 (-0.64%) | 5,847,200 |
| 9 Apr 2024 | CNY | 16.96 | 17.43 | 16.89 | 17.22 | 17.22 | +0.39 (+2.32%) | 5,057,330 |
| 8 Apr 2024 | CNY | 17.16 | 17.23 | 16.71 | 16.83 | 16.83 | -0.34 (-1.98%) | 6,585,750 |
| 3 Apr 2024 | CNY | 17.8 | 17.8 | 17 | 17.17 | 17.17 | -0.76 (-4.24%) | 9,519,340 |
| 2 Apr 2024 | CNY | 18.65 | 18.65 | 17.78 | 17.93 | 17.93 | -0.73 (-3.91%) | 9,263,210 |
| 1 Apr 2024 | CNY | 18.45 | 18.67 | 18.37 | 18.66 | 18.66 | +0.26 (+1.41%) | 8,320,420 |
| 29 Mar 2024 | CNY | 18.56 | 18.66 | 18.14 | 18.4 | 18.4 | -0.25 (-1.34%) | 7,228,290 |
| 28 Mar 2024 | CNY | 18.05 | 19 | 17.96 | 18.65 | 18.65 | +0.6 (+3.32%) | 12,769,180 |
| 27 Mar 2024 | CNY | 18.3 | 18.6 | 17.71 | 18.05 | 18.05 | -0.33 (-1.80%) | 9,710,230 |
| 26 Mar 2024 | CNY | 18.69 | 18.84 | 18.09 | 18.38 | 18.38 | -0.21 (-1.13%) | 7,754,200 |
| 25 Mar 2024 | CNY | 19.15 | 19.56 | 18.51 | 18.59 | 18.59 | -0.61 (-3.18%) | 9,061,600 |
| 22 Mar 2024 | CNY | 19.62 | 19.71 | 18.98 | 19.2 | 19.2 | -0.55 (-2.78%) | 11,877,660 |
| 21 Mar 2024 | CNY | 19.95 | 20.22 | 19.64 | 19.75 | 19.75 | -0.39 (-1.94%) | 10,772,570 |
| 20 Mar 2024 | CNY | 20 | 20.24 | 19.79 | 20.14 | 20.14 | 0.0 (0.0%) | 13,280,650 |
| 19 Mar 2024 | CNY | 20.26 | 20.78 | 20.01 | 20.14 | 20.14 | -0.26 (-1.27%) | 18,784,930 |
| 18 Mar 2024 | CNY | 19.99 | 21.54 | 19.88 | 20.4 | 20.4 | +0.76 (+3.87%) | 35,404,250 |
| 15 Mar 2024 | CNY | 18.09 | 19.64 | 18.01 | 19.64 | 19.64 | +1.79 (+10.03%) | 19,446,660 |
| 14 Mar 2024 | CNY | 18.25 | 18.65 | 17.53 | 17.85 | 17.85 | -0.24 (-1.33%) | 9,586,840 |
| 13 Mar 2024 | CNY | 18.05 | 18.32 | 17.9 | 18.09 | 18.09 | -0.29 (-1.58%) | 11,840,850 |
| 12 Mar 2024 | CNY | 17.7 | 18.75 | 17.49 | 18.38 | 18.38 | +0.72 (+4.08%) | 16,985,740 |
| 11 Mar 2024 | CNY | 17.31 | 17.67 | 17.1 | 17.66 | 17.66 | +0.16 (+0.91%) | 7,080,050 |
| 8 Mar 2024 | CNY | 17.28 | 17.57 | 16.97 | 17.5 | 17.5 | +0.19 (+1.10%) | 8,982,930 |
| 7 Mar 2024 | CNY | 18.25 | 18.48 | 17.3 | 17.31 | 17.31 | -0.34 (-1.93%) | 16,390,140 |
| 6 Mar 2024 | CNY | 16.79 | 17.75 | 16.7 | 17.65 | 17.65 | +0.75 (+4.44%) | 12,109,660 |
| 5 Mar 2024 | CNY | 17.28 | 17.35 | 16.8 | 16.9 | 16.9 | -0.64 (-3.65%) | 9,314,180 |
| 4 Mar 2024 | CNY | 17.5 | 17.64 | 17.03 | 17.54 | 17.54 | -0.19 (-1.07%) | 11,242,460 |
| 1 Mar 2024 | CNY | 17.28 | 18.05 | 17.14 | 17.73 | 17.73 | +0.45 (+2.60%) | 13,760,310 |
| 29 Feb 2024 | CNY | 16.17 | 17.34 | 16.17 | 17.28 | 17.28 | +1.28 (+8%) | 14,356,350 |
