| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 19.94 | 21.39 | 19.85 | 20.3 | 20.3 | +0.14 (+0.69%) | 4,819,590 |
| 11 Apr 2024 | CNY | 20.4 | 21.11 | 19.8 | 20.16 | 20.16 | -0.95 (-4.50%) | 6,024,600 |
| 10 Apr 2024 | CNY | 19.01 | 21.94 | 19.01 | 21.11 | 21.11 | +0.14 (+0.67%) | 9,676,130 |
| 9 Apr 2024 | CNY | 20.48 | 23.27 | 20.46 | 20.97 | 20.97 | +1.58 (+8.15%) | 10,239,080 |
| 8 Apr 2024 | CNY | 18.65 | 20.5 | 18.65 | 19.39 | 19.39 | +0.39 (+2.05%) | 5,984,230 |
| 3 Apr 2024 | CNY | 18.2 | 19.33 | 17.97 | 19 | 19 | +0.5 (+2.70%) | 4,700,180 |
| 2 Apr 2024 | CNY | 18.7 | 19.13 | 18.32 | 18.5 | 18.5 | -0.22 (-1.18%) | 4,158,000 |
| 1 Apr 2024 | CNY | 18.23 | 18.99 | 17.88 | 18.72 | 18.72 | +0.42 (+2.30%) | 5,061,620 |
| 29 Mar 2024 | CNY | 17.73 | 18.45 | 17.23 | 18.3 | 18.3 | +0.66 (+3.74%) | 6,557,490 |
| 28 Mar 2024 | CNY | 16.01 | 17.87 | 16.01 | 17.64 | 17.64 | +1.17 (+7.10%) | 5,357,140 |
| 27 Mar 2024 | CNY | 17.4 | 17.79 | 16.38 | 16.47 | 16.47 | -1.62 (-8.96%) | 6,456,940 |
| 26 Mar 2024 | CNY | 16.32 | 19.54 | 16.32 | 18.09 | 18.09 | +1.81 (+11.12%) | 9,973,200 |
| 25 Mar 2024 | CNY | 16.9 | 16.99 | 16.2 | 16.28 | 16.28 | -0.68 (-4.01%) | 2,850,770 |
| 22 Mar 2024 | CNY | 17.84 | 17.95 | 16.75 | 16.96 | 16.96 | -1.19 (-6.56%) | 4,564,740 |
| 21 Mar 2024 | CNY | 17.35 | 18.38 | 17.35 | 18.15 | 18.15 | +0.86 (+4.97%) | 5,718,800 |
| 20 Mar 2024 | CNY | 17.2 | 17.88 | 17.02 | 17.29 | 17.29 | -0.05 (-0.29%) | 3,039,700 |
| 19 Mar 2024 | CNY | 16.72 | 17.58 | 16.53 | 17.34 | 17.34 | +0.58 (+3.46%) | 3,128,200 |
| 18 Mar 2024 | CNY | 16.79 | 16.99 | 16.56 | 16.76 | 16.76 | +0.05 (+0.30%) | 2,048,600 |
| 15 Mar 2024 | CNY | 15.9 | 16.88 | 15.66 | 16.71 | 16.71 | +0.81 (+5.09%) | 3,677,840 |
| 14 Mar 2024 | CNY | 16.06 | 16.2 | 15.64 | 15.9 | 15.9 | -0.19 (-1.18%) | 1,503,500 |
| 13 Mar 2024 | CNY | 16.14 | 16.3 | 15.81 | 16.09 | 16.09 | -0.03 (-0.19%) | 1,810,420 |
| 12 Mar 2024 | CNY | 15.95 | 16.2 | 15.78 | 16.12 | 16.12 | +0.1 (+0.62%) | 1,759,400 |
| 11 Mar 2024 | CNY | 15.9 | 16.12 | 15.7 | 16.02 | 16.02 | -0.04 (-0.25%) | 1,669,220 |
| 8 Mar 2024 | CNY | 15.38 | 16.33 | 15.38 | 16.06 | 16.06 | +0.56 (+3.61%) | 2,235,080 |
| 7 Mar 2024 | CNY | 15.46 | 15.99 | 15.34 | 15.5 | 15.5 | -0.04 (-0.26%) | 2,263,600 |
| 6 Mar 2024 | CNY | 15.52 | 15.87 | 15.33 | 15.54 | 15.54 | -0.18 (-1.15%) | 2,081,680 |
| 5 Mar 2024 | CNY | 15.76 | 16.49 | 15.59 | 15.72 | 15.72 | -0.21 (-1.32%) | 2,801,680 |
| 4 Mar 2024 | CNY | 16.74 | 16.77 | 15.4 | 15.93 | 15.93 | +0.35 (+2.25%) | 3,940,770 |
| 1 Mar 2024 | CNY | 15.4 | 15.97 | 15.14 | 15.58 | 15.58 | +0.34 (+2.23%) | 2,373,230 |
| 29 Feb 2024 | CNY | 14.12 | 15.36 | 14.03 | 15.24 | 15.24 | +0.88 (+6.13%) | 2,566,630 |
