| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.72 | 14.72 | 14.34 | 14.59 | 14.59 | -0.14 (-0.95%) | 12,248,790 |
| 11 Apr 2024 | CNY | 13.8 | 14.78 | 13.8 | 14.73 | 14.73 | +0.79 (+5.67%) | 18,826,110 |
| 10 Apr 2024 | CNY | 14.35 | 14.35 | 13.8 | 13.94 | 13.94 | -0.38 (-2.65%) | 10,560,910 |
| 9 Apr 2024 | CNY | 14.42 | 14.55 | 14.15 | 14.32 | 14.32 | -0.14 (-0.97%) | 10,981,020 |
| 8 Apr 2024 | CNY | 14.61 | 14.61 | 13.95 | 14.46 | 14.46 | -0.2 (-1.36%) | 23,559,860 |
| 3 Apr 2024 | CNY | 14.89 | 15.04 | 14.5 | 14.66 | 14.66 | -0.35 (-2.33%) | 18,313,370 |
| 2 Apr 2024 | CNY | 16.5 | 16.52 | 14.58 | 15.01 | 15.01 | -1.54 (-9.31%) | 40,405,800 |
| 1 Apr 2024 | CNY | 16.77 | 16.84 | 16.31 | 16.55 | 16.55 | -0.07 (-0.42%) | 11,604,740 |
| 29 Mar 2024 | CNY | 16.09 | 16.64 | 16.03 | 16.62 | 16.62 | +0.5 (+3.10%) | 10,189,210 |
| 28 Mar 2024 | CNY | 15.71 | 16.37 | 15.68 | 16.12 | 16.12 | +0.41 (+2.61%) | 11,647,510 |
| 27 Mar 2024 | CNY | 15.91 | 16.13 | 15.7 | 15.71 | 15.71 | -0.25 (-1.57%) | 8,693,340 |
| 26 Mar 2024 | CNY | 16.18 | 16.23 | 15.7 | 15.96 | 15.96 | -0.22 (-1.36%) | 10,701,580 |
| 25 Mar 2024 | CNY | 16.45 | 16.69 | 16.14 | 16.18 | 16.18 | -0.27 (-1.64%) | 8,895,360 |
| 22 Mar 2024 | CNY | 16.5 | 16.61 | 16.24 | 16.45 | 16.45 | -0.03 (-0.18%) | 10,005,660 |
| 21 Mar 2024 | CNY | 16.99 | 17.03 | 16.4 | 16.48 | 16.48 | -0.44 (-2.60%) | 14,776,010 |
| 20 Mar 2024 | CNY | 17.06 | 17.21 | 16.66 | 16.92 | 16.92 | -0.21 (-1.23%) | 13,225,940 |
| 19 Mar 2024 | CNY | 17.47 | 17.48 | 17.08 | 17.13 | 17.13 | -0.53 (-3.00%) | 9,371,310 |
| 18 Mar 2024 | CNY | 17.5 | 17.7 | 17.24 | 17.66 | 17.66 | +0.35 (+2.02%) | 10,808,640 |
| 15 Mar 2024 | CNY | 17.3 | 17.39 | 17.02 | 17.31 | 17.31 | -0.07 (-0.40%) | 8,914,450 |
| 14 Mar 2024 | CNY | 17.3 | 17.59 | 16.99 | 17.38 | 17.38 | +0.14 (+0.81%) | 10,749,830 |
| 13 Mar 2024 | CNY | 17.3 | 17.62 | 17.1 | 17.24 | 17.24 | -0.16 (-0.92%) | 12,715,880 |
| 12 Mar 2024 | CNY | 18.06 | 18.17 | 17.18 | 17.4 | 17.4 | -0.81 (-4.45%) | 21,690,610 |
| 11 Mar 2024 | CNY | 18.1 | 18.84 | 18.05 | 18.21 | 18.21 | +0.02 (+0.11%) | 13,024,600 |
| 8 Mar 2024 | CNY | 17.85 | 18.47 | 17.81 | 18.19 | 18.19 | +0.28 (+1.56%) | 8,184,130 |
| 7 Mar 2024 | CNY | 18.24 | 18.44 | 17.91 | 17.91 | 17.91 | -0.34 (-1.86%) | 9,740,970 |
| 6 Mar 2024 | CNY | 17.55 | 18.34 | 17.43 | 18.25 | 18.25 | +0.44 (+2.47%) | 16,548,470 |
| 5 Mar 2024 | CNY | 17.78 | 18.65 | 17.68 | 17.81 | 17.81 | +0.04 (+0.23%) | 18,298,120 |
| 4 Mar 2024 | CNY | 17.2 | 17.88 | 17.16 | 17.77 | 17.77 | +0.53 (+3.07%) | 18,531,610 |
| 1 Mar 2024 | CNY | 16.31 | 17.35 | 16.22 | 17.24 | 17.24 | +0.88 (+5.38%) | 21,673,570 |
| 29 Feb 2024 | CNY | 15.48 | 16.37 | 15.4 | 16.36 | 16.36 | +0.87 (+5.62%) | 14,185,120 |
