| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.3 | 16.53 | 15.55 | 15.57 | 15.57 | -0.8 (-4.89%) | 8,229,190 |
| 11 Apr 2024 | CNY | 16.35 | 17.09 | 15.78 | 16.37 | 16.37 | -0.2 (-1.21%) | 9,728,380 |
| 10 Apr 2024 | CNY | 17.35 | 17.64 | 16.33 | 16.57 | 16.57 | -0.89 (-5.10%) | 8,888,020 |
| 9 Apr 2024 | CNY | 16.61 | 17.95 | 16.4 | 17.46 | 17.46 | +0.55 (+3.25%) | 11,503,630 |
| 8 Apr 2024 | CNY | 17.56 | 18.08 | 16.8 | 16.91 | 16.91 | -0.7 (-3.98%) | 12,812,120 |
| 3 Apr 2024 | CNY | 16.88 | 18.2 | 16.3 | 17.61 | 17.61 | +0.49 (+2.86%) | 14,918,970 |
| 2 Apr 2024 | CNY | 16.8 | 17.37 | 16.71 | 17.12 | 17.12 | +0.18 (+1.06%) | 7,879,550 |
| 1 Apr 2024 | CNY | 16.53 | 17.15 | 16.46 | 16.94 | 16.94 | +0.38 (+2.29%) | 6,603,340 |
| 29 Mar 2024 | CNY | 16.22 | 16.84 | 16.16 | 16.56 | 16.56 | +0.33 (+2.03%) | 6,759,940 |
| 28 Mar 2024 | CNY | 15.73 | 16.64 | 15.73 | 16.23 | 16.23 | +0.35 (+2.20%) | 6,988,280 |
| 27 Mar 2024 | CNY | 17.32 | 17.36 | 15.88 | 15.88 | 15.88 | -1.42 (-8.21%) | 9,346,470 |
| 26 Mar 2024 | CNY | 17.71 | 17.97 | 16.92 | 17.3 | 17.3 | -0.57 (-3.19%) | 11,089,050 |
| 25 Mar 2024 | CNY | 17.44 | 18.5 | 17.3 | 17.87 | 17.87 | +0.48 (+2.76%) | 15,173,310 |
| 22 Mar 2024 | CNY | 17.08 | 17.77 | 16.89 | 17.39 | 17.39 | +0.31 (+1.81%) | 15,925,050 |
| 21 Mar 2024 | CNY | 16.82 | 17.3 | 16.42 | 17.08 | 17.08 | +0.2 (+1.18%) | 11,818,010 |
| 20 Mar 2024 | CNY | 16.61 | 17.17 | 16.58 | 16.88 | 16.88 | +0.24 (+1.44%) | 9,080,230 |
| 19 Mar 2024 | CNY | 16.76 | 17.1 | 16.62 | 16.64 | 16.64 | -0.16 (-0.95%) | 7,202,710 |
| 18 Mar 2024 | CNY | 16.67 | 16.92 | 16.63 | 16.8 | 16.8 | +0.11 (+0.66%) | 7,242,720 |
| 15 Mar 2024 | CNY | 16.3 | 16.95 | 16.09 | 16.69 | 16.69 | +0.25 (+1.52%) | 7,200,640 |
| 14 Mar 2024 | CNY | 16.65 | 17.09 | 16.19 | 16.44 | 16.44 | -0.23 (-1.38%) | 7,621,840 |
| 13 Mar 2024 | CNY | 16.68 | 16.98 | 16.59 | 16.67 | 16.67 | -0.21 (-1.24%) | 7,422,860 |
| 12 Mar 2024 | CNY | 16.6 | 17.5 | 16.32 | 16.88 | 16.88 | +0.28 (+1.69%) | 11,235,970 |
| 11 Mar 2024 | CNY | 16.5 | 16.8 | 16.18 | 16.6 | 16.6 | -0.12 (-0.72%) | 7,497,570 |
| 8 Mar 2024 | CNY | 16.54 | 17.02 | 16.42 | 16.72 | 16.72 | +0.03 (+0.18%) | 8,344,890 |
| 7 Mar 2024 | CNY | 16.45 | 17.17 | 16.3 | 16.69 | 16.69 | +0.2 (+1.21%) | 11,714,140 |
| 6 Mar 2024 | CNY | 15.8 | 16.9 | 15.7 | 16.49 | 16.49 | +0.69 (+4.37%) | 10,854,110 |
| 5 Mar 2024 | CNY | 16 | 16.59 | 15.69 | 15.8 | 15.8 | -0.41 (-2.53%) | 8,539,310 |
| 4 Mar 2024 | CNY | 15.67 | 16.95 | 15.26 | 16.21 | 16.21 | +0.47 (+2.99%) | 10,869,520 |
| 1 Mar 2024 | CNY | 15.65 | 15.83 | 15.36 | 15.74 | 15.74 | +0.14 (+0.90%) | 6,321,220 |
| 29 Feb 2024 | CNY | 14.6 | 15.87 | 14.58 | 15.6 | 15.6 | +0.8 (+5.41%) | 9,549,000 |
