| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 16.65 | 18.7 | 16.5 | 18.7 | 18.7 | +1.7 (+10%) | 12,466,910 |
| 8 Apr 2024 | CNY | 16.67 | 17.77 | 15.99 | 17 | 17 | +0.22 (+1.31%) | 7,232,874 |
| 3 Apr 2024 | CNY | 17.5 | 17.61 | 16.61 | 16.78 | 16.78 | -0.72 (-4.11%) | 6,647,816 |
| 2 Apr 2024 | CNY | 17.94 | 17.98 | 17.3 | 17.5 | 17.5 | -0.44 (-2.45%) | 11,012,784 |
| 1 Apr 2024 | CNY | 17.08 | 18.4 | 17.08 | 17.94 | 17.94 | +1.21 (+7.23%) | 14,281,984 |
| 29 Mar 2024 | CNY | 17.03 | 17.16 | 16.48 | 16.73 | 16.73 | -0.38 (-2.22%) | 3,459,984 |
| 28 Mar 2024 | CNY | 16.65 | 17.36 | 16.3 | 17.11 | 17.11 | +0.37 (+2.21%) | 6,620,314 |
| 27 Mar 2024 | CNY | 18.3 | 18.35 | 16.61 | 16.74 | 16.74 | -1.66 (-9.02%) | 9,731,415 |
| 26 Mar 2024 | CNY | 18.81 | 19.38 | 18.31 | 18.4 | 18.4 | -1.04 (-5.35%) | 16,970,008 |
| 25 Mar 2024 | CNY | 17.66 | 19.44 | 17.48 | 19.44 | 19.44 | +1.77 (+10.02%) | 8,598,335 |
| 22 Mar 2024 | CNY | 17.77 | 17.9 | 17.27 | 17.67 | 17.67 | -0.22 (-1.23%) | 4,054,336 |
| 21 Mar 2024 | CNY | 18.08 | 18.39 | 17.73 | 17.89 | 17.89 | -0.21 (-1.16%) | 4,607,396 |
| 20 Mar 2024 | CNY | 17.57 | 18.17 | 17.5 | 18.1 | 18.1 | +0.34 (+1.91%) | 5,908,596 |
| 19 Mar 2024 | CNY | 17.35 | 18.1 | 17.22 | 17.76 | 17.76 | +0.36 (+2.07%) | 7,409,687 |
| 18 Mar 2024 | CNY | 17.26 | 17.43 | 16.86 | 17.4 | 17.4 | +0.29 (+1.69%) | 4,711,403 |
| 15 Mar 2024 | CNY | 16.99 | 17.19 | 16.76 | 17.11 | 17.11 | -0.03 (-0.18%) | 2,999,779 |
| 14 Mar 2024 | CNY | 17.46 | 17.49 | 16.76 | 17.14 | 17.14 | -0.39 (-2.22%) | 4,676,500 |
| 13 Mar 2024 | CNY | 17.25 | 17.79 | 17.13 | 17.53 | 17.53 | +0.3 (+1.74%) | 6,455,886 |
| 12 Mar 2024 | CNY | 16.99 | 17.36 | 16.84 | 17.23 | 17.23 | +0.34 (+2.01%) | 4,836,943 |
| 11 Mar 2024 | CNY | 16.45 | 16.95 | 16.45 | 16.89 | 16.89 | +0.32 (+1.93%) | 4,037,881 |
| 8 Mar 2024 | CNY | 16.23 | 16.65 | 16.08 | 16.57 | 16.57 | +0.32 (+1.97%) | 3,629,241 |
| 7 Mar 2024 | CNY | 16.86 | 17 | 16.24 | 16.25 | 16.25 | -0.61 (-3.62%) | 5,046,500 |
| 6 Mar 2024 | CNY | 16.99 | 17.09 | 16.53 | 16.86 | 16.86 | -0.28 (-1.63%) | 4,728,093 |
| 5 Mar 2024 | CNY | 16.88 | 17.32 | 16.51 | 17.14 | 17.14 | +0.12 (+0.71%) | 7,078,600 |
| 4 Mar 2024 | CNY | 17.19 | 17.34 | 16.68 | 17.02 | 17.02 | -0.3 (-1.73%) | 7,172,900 |
| 1 Mar 2024 | CNY | 17.92 | 17.92 | 16.97 | 17.32 | 17.32 | +0.3 (+1.76%) | 12,337,396 |
| 29 Feb 2024 | CNY | 15.84 | 17.02 | 15.84 | 17.02 | 17.02 | +1.55 (+10.02%) | 4,726,400 |
| 28 Feb 2024 | CNY | 17.2 | 17.5 | 15.47 | 15.47 | 15.47 | -1.69 (-9.85%) | 9,160,612 |
| 27 Feb 2024 | CNY | 16.87 | 17.23 | 16.49 | 17.16 | 17.16 | +0.2 (+1.18%) | 8,500,268 |
| 26 Feb 2024 | CNY | 16.44 | 17.48 | 16.4 | 16.96 | 16.96 | +0.04 (+0.24%) | 10,601,753 |
