| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 14.88 | 15.3 | 14.88 | 15.13 | 15.13 | +0.26 (+1.75%) | 5,949,933 |
| 8 Apr 2024 | CNY | 15.29 | 15.29 | 14.87 | 14.87 | 14.87 | -0.53 (-3.44%) | 7,984,019 |
| 3 Apr 2024 | CNY | 15.66 | 15.75 | 15.17 | 15.4 | 15.4 | -0.32 (-2.04%) | 7,587,065 |
| 2 Apr 2024 | CNY | 16.19 | 16.22 | 15.63 | 15.72 | 15.72 | -0.36 (-2.24%) | 9,180,716 |
| 1 Apr 2024 | CNY | 15.84 | 16.22 | 15.84 | 16.08 | 16.08 | +0.25 (+1.58%) | 9,803,477 |
| 29 Mar 2024 | CNY | 15.7 | 15.83 | 15.35 | 15.83 | 15.83 | +0.19 (+1.21%) | 5,298,969 |
| 28 Mar 2024 | CNY | 15.14 | 15.87 | 15.11 | 15.64 | 15.64 | +0.47 (+3.10%) | 10,754,178 |
| 27 Mar 2024 | CNY | 15.94 | 15.98 | 15.15 | 15.17 | 15.17 | -0.84 (-5.25%) | 13,939,718 |
| 26 Mar 2024 | CNY | 16.35 | 16.5 | 15.7 | 16.01 | 16.01 | -0.35 (-2.14%) | 14,729,679 |
| 25 Mar 2024 | CNY | 16.88 | 17.27 | 16.33 | 16.36 | 16.36 | -0.72 (-4.22%) | 13,573,896 |
| 22 Mar 2024 | CNY | 17.48 | 17.49 | 16.85 | 17.08 | 17.08 | -0.51 (-2.90%) | 15,439,186 |
| 21 Mar 2024 | CNY | 17.39 | 17.85 | 17.39 | 17.59 | 17.59 | +0.16 (+0.92%) | 16,761,581 |
| 20 Mar 2024 | CNY | 17.3 | 17.47 | 17.15 | 17.43 | 17.43 | +0.03 (+0.17%) | 13,286,519 |
| 19 Mar 2024 | CNY | 17.7 | 17.8 | 17.34 | 17.4 | 17.4 | -0.5 (-2.79%) | 17,748,914 |
| 18 Mar 2024 | CNY | 17.75 | 17.94 | 17.4 | 17.9 | 17.9 | +0.2 (+1.13%) | 22,952,564 |
| 15 Mar 2024 | CNY | 17.33 | 17.76 | 17.23 | 17.7 | 17.7 | +0.17 (+0.97%) | 23,024,164 |
| 14 Mar 2024 | CNY | 17.99 | 18.35 | 17.1 | 17.53 | 17.53 | -0.18 (-1.02%) | 26,290,893 |
| 13 Mar 2024 | CNY | 17.15 | 18.17 | 16.92 | 17.71 | 17.71 | +0.71 (+4.18%) | 34,162,845 |
| 12 Mar 2024 | CNY | 16.77 | 17.33 | 16.63 | 17 | 17 | +0.29 (+1.74%) | 22,330,049 |
| 11 Mar 2024 | CNY | 16.6 | 16.72 | 16.33 | 16.71 | 16.71 | +0.02 (+0.12%) | 12,149,364 |
| 8 Mar 2024 | CNY | 16.24 | 16.76 | 16.12 | 16.69 | 16.69 | +0.32 (+1.95%) | 14,182,900 |
| 7 Mar 2024 | CNY | 17.16 | 17.3 | 16.32 | 16.37 | 16.37 | -0.38 (-2.27%) | 19,278,737 |
| 6 Mar 2024 | CNY | 16.12 | 17.11 | 16.09 | 16.75 | 16.75 | +0.5 (+3.08%) | 16,329,520 |
| 5 Mar 2024 | CNY | 16.5 | 16.59 | 16.08 | 16.25 | 16.25 | -0.53 (-3.16%) | 12,861,300 |
| 4 Mar 2024 | CNY | 16.47 | 16.9 | 16.23 | 16.78 | 16.78 | +0.31 (+1.88%) | 15,374,409 |
| 1 Mar 2024 | CNY | 16.25 | 16.49 | 16.11 | 16.47 | 16.47 | +0.31 (+1.92%) | 12,655,933 |
| 29 Feb 2024 | CNY | 15.2 | 16.18 | 15.2 | 16.16 | 16.16 | +0.79 (+5.14%) | 14,065,474 |
| 28 Feb 2024 | CNY | 16.8 | 17.04 | 15.34 | 15.37 | 15.37 | -1.56 (-9.21%) | 25,495,518 |
| 27 Feb 2024 | CNY | 16.36 | 17.21 | 16.16 | 16.93 | 16.93 | +0.44 (+2.67%) | 20,272,927 |
| 26 Feb 2024 | CNY | 16.74 | 17 | 16.28 | 16.49 | 16.49 | +0.4 (+2.49%) | 21,744,444 |
