| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 17.9 | 18.02 | 16.93 | 16.99 | 16.99 | -1.19 (-6.55%) | 7,842,700 |
| 3 Apr 2024 | CNY | 18.01 | 18.36 | 17.59 | 18.18 | 18.18 | +0.07 (+0.39%) | 8,340,249 |
| 2 Apr 2024 | CNY | 19.01 | 19.18 | 17.8 | 18.11 | 18.11 | -0.38 (-2.06%) | 12,200,940 |
| 1 Apr 2024 | CNY | 16.8 | 18.7 | 16.61 | 18.49 | 18.49 | +1.72 (+10.26%) | 19,081,721 |
| 29 Mar 2024 | CNY | 16.2 | 16.77 | 14.7 | 16.77 | 16.77 | +0.5 (+3.07%) | 13,883,000 |
| 28 Mar 2024 | CNY | 15.8 | 16.88 | 15.79 | 16.27 | 16.27 | +0.37 (+2.33%) | 11,350,070 |
| 27 Mar 2024 | CNY | 16.69 | 17.28 | 15.7 | 15.9 | 15.9 | -0.87 (-5.19%) | 17,129,777 |
| 26 Mar 2024 | CNY | 19.9 | 20 | 16.32 | 16.77 | 16.77 | -3.13 (-15.73%) | 35,769,849 |
| 25 Mar 2024 | CNY | 22 | 22.2 | 19.89 | 19.9 | 19.9 | -1.2 (-5.69%) | 10,166,170 |
| 22 Mar 2024 | CNY | 21.3 | 21.34 | 19.91 | 21.1 | 21.1 | -0.21 (-0.99%) | 11,544,277 |
| 21 Mar 2024 | CNY | 21.18 | 21.5 | 21 | 21.31 | 21.31 | +0.15 (+0.71%) | 5,489,075 |
| 20 Mar 2024 | CNY | 21.36 | 21.73 | 20.9 | 21.16 | 21.16 | -0.24 (-1.12%) | 8,266,710 |
| 19 Mar 2024 | CNY | 21.23 | 22 | 20.86 | 21.4 | 21.4 | +0.08 (+0.38%) | 9,015,805 |
| 18 Mar 2024 | CNY | 19.98 | 21.55 | 19.8 | 21.32 | 21.32 | +1.76 (+9.00%) | 12,587,170 |
| 15 Mar 2024 | CNY | 19.24 | 19.62 | 18.68 | 19.56 | 19.56 | +0.27 (+1.40%) | 5,010,325 |
| 14 Mar 2024 | CNY | 20.09 | 20.38 | 19.15 | 19.29 | 19.29 | -0.7 (-3.50%) | 6,554,825 |
| 13 Mar 2024 | CNY | 18 | 20.04 | 18 | 19.99 | 19.99 | +1.84 (+10.14%) | 11,483,152 |
| 12 Mar 2024 | CNY | 18.3 | 18.49 | 18.01 | 18.15 | 18.15 | +0.07 (+0.39%) | 2,834,675 |
| 11 Mar 2024 | CNY | 17.96 | 18.11 | 17.6 | 18.08 | 18.08 | +0.08 (+0.44%) | 3,614,400 |
| 8 Mar 2024 | CNY | 17.26 | 18.14 | 16.97 | 18 | 18 | +0.86 (+5.02%) | 6,131,252 |
| 7 Mar 2024 | CNY | 17.73 | 17.95 | 17 | 17.14 | 17.14 | -0.57 (-3.22%) | 4,617,215 |
| 6 Mar 2024 | CNY | 17.96 | 18.2 | 17.5 | 17.71 | 17.71 | -0.18 (-1.01%) | 4,359,900 |
| 5 Mar 2024 | CNY | 18.22 | 18.6 | 17.82 | 17.89 | 17.89 | -0.34 (-1.87%) | 4,212,950 |
| 4 Mar 2024 | CNY | 18.7 | 18.7 | 17.89 | 18.23 | 18.23 | -0.2 (-1.09%) | 3,709,910 |
| 1 Mar 2024 | CNY | 18.12 | 18.8 | 17.93 | 18.43 | 18.43 | +0.36 (+1.99%) | 5,479,502 |
| 29 Feb 2024 | CNY | 17.3 | 18.15 | 17.3 | 18.07 | 18.07 | +0.65 (+3.73%) | 5,291,534 |
| 28 Feb 2024 | CNY | 19 | 19.05 | 17.3 | 17.42 | 17.42 | -1.45 (-7.68%) | 11,655,988 |
| 27 Feb 2024 | CNY | 18.19 | 19.06 | 17.9 | 18.87 | 18.87 | +0.67 (+3.68%) | 7,175,055 |
| 26 Feb 2024 | CNY | 18.58 | 18.65 | 18 | 18.2 | 18.2 | +0.2 (+1.11%) | 7,067,175 |
| 23 Feb 2024 | CNY | 16.47 | 18.2 | 16.14 | 18 | 18 | +1.78 (+10.97%) | 10,221,136 |
