| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.64 | 15.98 | 15.51 | 15.54 | 15.54 | -0.12 (-0.77%) | 2,842,000 |
| 11 Apr 2024 | CNY | 15.28 | 15.91 | 15.2 | 15.66 | 15.66 | +0.17 (+1.10%) | 3,190,500 |
| 10 Apr 2024 | CNY | 16.15 | 16.22 | 15.27 | 15.49 | 15.49 | -0.74 (-4.56%) | 3,560,000 |
| 9 Apr 2024 | CNY | 16.17 | 16.41 | 15.9 | 16.23 | 16.23 | +0.14 (+0.87%) | 2,544,200 |
| 8 Apr 2024 | CNY | 16.68 | 16.7 | 16.06 | 16.09 | 16.09 | -0.63 (-3.77%) | 2,964,500 |
| 3 Apr 2024 | CNY | 17.34 | 17.4 | 16.45 | 16.72 | 16.72 | -0.77 (-4.40%) | 3,962,300 |
| 2 Apr 2024 | CNY | 18.15 | 18.34 | 17.33 | 17.49 | 17.49 | -0.65 (-3.58%) | 3,575,300 |
| 1 Apr 2024 | CNY | 18.19 | 18.39 | 18 | 18.14 | 18.14 | +0.39 (+2.20%) | 3,605,800 |
| 29 Mar 2024 | CNY | 17.99 | 18.01 | 17.33 | 17.75 | 17.75 | -0.06 (-0.34%) | 3,562,560 |
| 28 Mar 2024 | CNY | 17.01 | 18.15 | 16.9 | 17.81 | 17.81 | +0.79 (+4.64%) | 5,273,200 |
| 27 Mar 2024 | CNY | 18.43 | 18.61 | 17 | 17.02 | 17.02 | -1.41 (-7.65%) | 6,247,170 |
| 26 Mar 2024 | CNY | 18.26 | 18.95 | 18.19 | 18.43 | 18.43 | -0.14 (-0.75%) | 5,593,270 |
| 25 Mar 2024 | CNY | 19.08 | 19.48 | 18.5 | 18.57 | 18.57 | -0.63 (-3.28%) | 6,144,700 |
| 22 Mar 2024 | CNY | 19.71 | 19.78 | 18.91 | 19.2 | 19.2 | -0.51 (-2.59%) | 7,571,870 |
| 21 Mar 2024 | CNY | 19.59 | 20.02 | 19.3 | 19.71 | 19.71 | -0.07 (-0.35%) | 9,102,150 |
| 20 Mar 2024 | CNY | 18.89 | 20.45 | 18.8 | 19.78 | 19.78 | +0.72 (+3.78%) | 11,881,250 |
| 19 Mar 2024 | CNY | 19.5 | 19.64 | 19.06 | 19.06 | 19.06 | -0.77 (-3.88%) | 9,071,830 |
| 18 Mar 2024 | CNY | 19.05 | 19.88 | 18.91 | 19.83 | 19.83 | +0.57 (+2.96%) | 12,261,460 |
| 15 Mar 2024 | CNY | 18.4 | 19.35 | 18 | 19.26 | 19.26 | +0.74 (+4.00%) | 12,525,780 |
| 14 Mar 2024 | CNY | 18.43 | 19.17 | 18.2 | 18.52 | 18.52 | -0.18 (-0.96%) | 7,433,790 |
| 13 Mar 2024 | CNY | 18.68 | 19.07 | 18.4 | 18.7 | 18.7 | -0.06 (-0.32%) | 8,197,970 |
| 12 Mar 2024 | CNY | 18.4 | 19.88 | 18.23 | 18.76 | 18.76 | +0.74 (+4.11%) | 12,547,530 |
| 11 Mar 2024 | CNY | 17.61 | 18.02 | 17.51 | 18.02 | 18.02 | +0.33 (+1.87%) | 5,003,630 |
| 8 Mar 2024 | CNY | 17.45 | 17.87 | 17.21 | 17.69 | 17.69 | +0.1 (+0.57%) | 5,099,800 |
| 7 Mar 2024 | CNY | 17.9 | 18.5 | 17.5 | 17.59 | 17.59 | -0.37 (-2.06%) | 7,027,600 |
| 6 Mar 2024 | CNY | 17.42 | 18.35 | 17.39 | 17.96 | 17.96 | +0.54 (+3.10%) | 7,201,990 |
| 5 Mar 2024 | CNY | 17.62 | 17.99 | 17.28 | 17.42 | 17.42 | -0.58 (-3.22%) | 6,554,900 |
| 4 Mar 2024 | CNY | 18.3 | 18.52 | 17.47 | 18 | 18 | -0.25 (-1.37%) | 8,250,000 |
| 1 Mar 2024 | CNY | 18.1 | 18.48 | 17.63 | 18.25 | 18.25 | +0.06 (+0.33%) | 11,592,060 |
| 29 Feb 2024 | CNY | 16.9 | 18.2 | 16.9 | 18.19 | 18.19 | +1.09 (+6.37%) | 11,661,480 |
