| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 16.91 | 17.66 | 16.75 | 17.6 | 17.6 | +0.75 (+4.45%) | 2,202,100 |
| 8 Apr 2024 | CNY | 17.89 | 17.89 | 16.83 | 16.85 | 16.85 | -1.08 (-6.02%) | 2,092,226 |
| 3 Apr 2024 | CNY | 17.83 | 18.05 | 17.54 | 17.93 | 17.93 | +0.01 (+0.06%) | 1,463,684 |
| 2 Apr 2024 | CNY | 18.1 | 18.17 | 17.81 | 17.92 | 17.92 | -0.23 (-1.27%) | 1,862,084 |
| 1 Apr 2024 | CNY | 17.8 | 18.18 | 17.79 | 18.15 | 18.15 | +0.35 (+1.97%) | 2,658,000 |
| 29 Mar 2024 | CNY | 17.94 | 18.04 | 17.5 | 17.8 | 17.8 | -0.15 (-0.84%) | 975,900 |
| 28 Mar 2024 | CNY | 17.5 | 18.14 | 17.27 | 17.95 | 17.95 | +0.15 (+0.84%) | 2,274,004 |
| 27 Mar 2024 | CNY | 17.95 | 18.42 | 17.71 | 17.8 | 17.8 | -0.18 (-1.00%) | 2,496,100 |
| 26 Mar 2024 | CNY | 17.9 | 18.09 | 17.33 | 17.98 | 17.98 | +0.35 (+1.99%) | 2,376,510 |
| 25 Mar 2024 | CNY | 18.38 | 18.39 | 17.61 | 17.63 | 17.63 | -0.51 (-2.81%) | 2,182,500 |
| 22 Mar 2024 | CNY | 18.89 | 18.89 | 18.02 | 18.14 | 18.14 | -0.68 (-3.61%) | 3,095,200 |
| 21 Mar 2024 | CNY | 18.95 | 18.95 | 18.39 | 18.82 | 18.82 | -0.02 (-0.11%) | 2,944,200 |
| 20 Mar 2024 | CNY | 18.66 | 18.95 | 18.5 | 18.84 | 18.84 | +0.15 (+0.80%) | 2,911,000 |
| 19 Mar 2024 | CNY | 18.79 | 19.03 | 18.63 | 18.69 | 18.69 | -0.18 (-0.95%) | 3,328,989 |
| 18 Mar 2024 | CNY | 18.56 | 18.95 | 18.4 | 18.87 | 18.87 | +0.3 (+1.62%) | 4,731,285 |
| 15 Mar 2024 | CNY | 18.44 | 18.98 | 18.33 | 18.57 | 18.57 | +0.13 (+0.70%) | 4,514,115 |
| 14 Mar 2024 | CNY | 19.49 | 19.99 | 18.08 | 18.44 | 18.44 | +0.02 (+0.11%) | 5,999,366 |
| 13 Mar 2024 | CNY | 18.05 | 18.65 | 18.01 | 18.42 | 18.42 | -0.34 (-1.81%) | 6,000,300 |
| 12 Mar 2024 | CNY | 17.52 | 20.69 | 17.45 | 18.76 | 18.76 | +1.35 (+7.75%) | 7,582,756 |
| 11 Mar 2024 | CNY | 17.04 | 17.42 | 16.89 | 17.41 | 17.41 | +0.46 (+2.71%) | 1,927,500 |
| 8 Mar 2024 | CNY | 16.72 | 17.28 | 16.66 | 16.95 | 16.95 | +0.31 (+1.86%) | 1,975,200 |
| 7 Mar 2024 | CNY | 16.8 | 17.15 | 16.62 | 16.64 | 16.64 | -0.46 (-2.69%) | 1,863,100 |
| 6 Mar 2024 | CNY | 17.1 | 17.4 | 16.62 | 17.1 | 17.1 | 0.0 (0.0%) | 1,710,133 |
| 5 Mar 2024 | CNY | 17.52 | 17.73 | 17.02 | 17.1 | 17.1 | -0.82 (-4.58%) | 2,587,430 |
| 4 Mar 2024 | CNY | 17.27 | 18.02 | 17.27 | 17.92 | 17.92 | +0.73 (+4.25%) | 3,212,330 |
| 1 Mar 2024 | CNY | 16.99 | 17.26 | 16.85 | 17.19 | 17.19 | +0.24 (+1.42%) | 1,898,185 |
| 29 Feb 2024 | CNY | 15.92 | 16.99 | 15.92 | 16.95 | 16.95 | +0.58 (+3.54%) | 2,883,600 |
| 28 Feb 2024 | CNY | 18.21 | 18.95 | 16.35 | 16.37 | 16.37 | -1.88 (-10.30%) | 4,647,600 |
| 27 Feb 2024 | CNY | 17.83 | 18.27 | 17.56 | 18.25 | 18.25 | +0.35 (+1.96%) | 2,275,900 |
| 26 Feb 2024 | CNY | 17.27 | 18.34 | 17.08 | 17.9 | 17.9 | +0.61 (+3.53%) | 3,761,200 |
