| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.8 | 16.53 | 15.8 | 16 | 16 | +0.12 (+0.76%) | 3,608,480 |
| 11 Apr 2024 | CNY | 15.75 | 16.12 | 15.53 | 15.88 | 15.88 | +0.15 (+0.95%) | 2,553,700 |
| 10 Apr 2024 | CNY | 16 | 16.13 | 15.53 | 15.73 | 15.73 | -0.39 (-2.42%) | 2,629,450 |
| 9 Apr 2024 | CNY | 15.72 | 16.13 | 15.67 | 16.12 | 16.12 | +0.39 (+2.48%) | 2,369,030 |
| 8 Apr 2024 | CNY | 16.01 | 16.25 | 15.73 | 15.73 | 15.73 | -0.37 (-2.30%) | 2,688,640 |
| 3 Apr 2024 | CNY | 16.45 | 16.53 | 15.93 | 16.1 | 16.1 | -0.45 (-2.72%) | 3,913,300 |
| 2 Apr 2024 | CNY | 16.74 | 16.82 | 16.36 | 16.55 | 16.55 | -0.2 (-1.19%) | 3,842,410 |
| 1 Apr 2024 | CNY | 16.34 | 16.78 | 16.3 | 16.75 | 16.75 | +0.64 (+3.97%) | 5,136,590 |
| 29 Mar 2024 | CNY | 16.35 | 16.4 | 15.9 | 16.11 | 16.11 | +0.35 (+2.22%) | 4,286,060 |
| 28 Mar 2024 | CNY | 15.34 | 16.02 | 15.21 | 15.76 | 15.76 | +0.34 (+2.20%) | 2,995,540 |
| 27 Mar 2024 | CNY | 16.36 | 16.38 | 15.34 | 15.42 | 15.42 | -0.96 (-5.86%) | 4,475,400 |
| 26 Mar 2024 | CNY | 15.95 | 16.49 | 15.81 | 16.38 | 16.38 | +0.46 (+2.89%) | 4,665,300 |
| 25 Mar 2024 | CNY | 16.38 | 16.55 | 15.9 | 15.92 | 15.92 | -0.58 (-3.52%) | 4,155,500 |
| 22 Mar 2024 | CNY | 16.73 | 16.73 | 16.29 | 16.5 | 16.5 | -0.23 (-1.37%) | 3,366,670 |
| 21 Mar 2024 | CNY | 16.78 | 16.88 | 16.41 | 16.73 | 16.73 | +0.01 (+0.06%) | 3,903,180 |
| 20 Mar 2024 | CNY | 16.84 | 16.98 | 16.61 | 16.72 | 16.72 | -0.15 (-0.89%) | 4,454,300 |
| 19 Mar 2024 | CNY | 17.13 | 17.34 | 16.82 | 16.87 | 16.87 | -0.39 (-2.26%) | 7,704,730 |
| 18 Mar 2024 | CNY | 17 | 17.27 | 16.79 | 17.26 | 17.26 | +0.03 (+0.17%) | 8,470,460 |
| 15 Mar 2024 | CNY | 17.05 | 17.58 | 16.8 | 17.23 | 17.23 | +1.02 (+6.29%) | 10,824,610 |
| 14 Mar 2024 | CNY | 16.3 | 16.39 | 15.92 | 16.21 | 16.21 | +0.12 (+0.75%) | 3,482,620 |
| 13 Mar 2024 | CNY | 16.1 | 16.25 | 15.91 | 16.09 | 16.09 | -0.01 (-0.06%) | 3,061,980 |
| 12 Mar 2024 | CNY | 15.65 | 16.26 | 15.65 | 16.1 | 16.1 | +0.51 (+3.27%) | 5,622,990 |
| 11 Mar 2024 | CNY | 15.26 | 15.59 | 15.16 | 15.59 | 15.59 | +0.33 (+2.16%) | 3,305,460 |
| 8 Mar 2024 | CNY | 15.12 | 15.28 | 15 | 15.26 | 15.26 | +0.14 (+0.93%) | 2,446,480 |
| 7 Mar 2024 | CNY | 15.49 | 15.73 | 15.1 | 15.12 | 15.12 | -0.33 (-2.14%) | 3,497,190 |
| 6 Mar 2024 | CNY | 15 | 15.53 | 14.97 | 15.45 | 15.45 | +0.36 (+2.39%) | 4,718,380 |
| 5 Mar 2024 | CNY | 15.3 | 15.35 | 14.91 | 15.09 | 15.09 | -0.4 (-2.58%) | 5,907,960 |
| 4 Mar 2024 | CNY | 15.8 | 15.98 | 15.25 | 15.49 | 15.49 | -0.49 (-3.07%) | 5,556,710 |
| 1 Mar 2024 | CNY | 16.03 | 16.62 | 15.72 | 15.98 | 15.98 | +0.02 (+0.13%) | 5,001,180 |
| 29 Feb 2024 | CNY | 14.68 | 15.99 | 14.68 | 15.96 | 15.96 | +1.06 (+7.11%) | 6,055,460 |
