| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 16.15 | 16.44 | 15.74 | 16.05 | 16.05 | -0.35 (-2.13%) | 28,300,641 |
| 10 Apr 2024 | CNY | 16.75 | 16.75 | 16.22 | 16.4 | 16.4 | -0.61 (-3.59%) | 33,433,682 |
| 9 Apr 2024 | CNY | 16 | 17.58 | 15.81 | 17.01 | 17.01 | +0.77 (+4.74%) | 60,033,282 |
| 8 Apr 2024 | CNY | 16.16 | 16.61 | 16.1 | 16.24 | 16.24 | +0.22 (+1.37%) | 48,498,770 |
| 3 Apr 2024 | CNY | 15.83 | 16.41 | 15.66 | 16.02 | 16.02 | +0.33 (+2.10%) | 39,565,383 |
| 2 Apr 2024 | CNY | 15.63 | 15.88 | 15.45 | 15.69 | 15.69 | -0.02 (-0.13%) | 15,706,588 |
| 1 Apr 2024 | CNY | 15.45 | 15.79 | 15.44 | 15.71 | 15.71 | +0.33 (+2.15%) | 13,214,824 |
| 29 Mar 2024 | CNY | 15.46 | 15.7 | 15.23 | 15.38 | 15.38 | -0.03 (-0.19%) | 6,950,997 |
| 28 Mar 2024 | CNY | 14.91 | 15.77 | 14.9 | 15.41 | 15.41 | +0.38 (+2.53%) | 12,143,804 |
| 27 Mar 2024 | CNY | 15.58 | 15.59 | 15 | 15.03 | 15.03 | -0.53 (-3.41%) | 11,716,962 |
| 26 Mar 2024 | CNY | 15.64 | 15.75 | 15.32 | 15.56 | 15.56 | -0.06 (-0.38%) | 11,439,754 |
| 25 Mar 2024 | CNY | 15.91 | 16.06 | 15.57 | 15.62 | 15.62 | -0.28 (-1.76%) | 12,141,973 |
| 22 Mar 2024 | CNY | 16.24 | 16.33 | 15.88 | 15.9 | 15.9 | -0.38 (-2.33%) | 10,919,779 |
| 21 Mar 2024 | CNY | 16.63 | 16.64 | 16.15 | 16.28 | 16.28 | -0.27 (-1.63%) | 13,594,212 |
| 20 Mar 2024 | CNY | 16.45 | 16.6 | 16.33 | 16.55 | 16.55 | +0.07 (+0.42%) | 12,800,379 |
| 19 Mar 2024 | CNY | 16.51 | 16.94 | 16.37 | 16.48 | 16.48 | -0.08 (-0.48%) | 22,379,974 |
| 18 Mar 2024 | CNY | 16.43 | 16.65 | 16.31 | 16.56 | 16.56 | +0.2 (+1.22%) | 19,431,064 |
| 15 Mar 2024 | CNY | 16.05 | 16.38 | 15.61 | 16.36 | 16.36 | +0.13 (+0.80%) | 24,502,465 |
| 14 Mar 2024 | CNY | 16.44 | 16.76 | 16.1 | 16.23 | 16.23 | -0.31 (-1.87%) | 20,181,261 |
| 13 Mar 2024 | CNY | 16.74 | 16.75 | 16.34 | 16.54 | 16.54 | -0.22 (-1.31%) | 25,393,123 |
| 12 Mar 2024 | CNY | 17.25 | 17.33 | 16.51 | 16.76 | 16.76 | -0.47 (-2.73%) | 30,072,454 |
| 11 Mar 2024 | CNY | 16.85 | 17.34 | 16.76 | 17.23 | 17.23 | +0.28 (+1.65%) | 17,991,065 |
| 8 Mar 2024 | CNY | 17.15 | 17.33 | 16.74 | 16.95 | 16.95 | -0.41 (-2.36%) | 24,678,723 |
| 7 Mar 2024 | CNY | 17.4 | 18.16 | 17.26 | 17.36 | 17.36 | +0.05 (+0.29%) | 28,648,413 |
| 6 Mar 2024 | CNY | 17.19 | 17.5 | 16.81 | 17.31 | 17.31 | +0.01 (+0.06%) | 13,681,628 |
| 5 Mar 2024 | CNY | 17.15 | 17.63 | 16.95 | 17.3 | 17.3 | +0.06 (+0.35%) | 15,374,717 |
| 4 Mar 2024 | CNY | 17.45 | 17.54 | 17.15 | 17.24 | 17.24 | -0.21 (-1.20%) | 16,095,244 |
| 1 Mar 2024 | CNY | 17.5 | 17.68 | 17.19 | 17.45 | 17.45 | +0.03 (+0.17%) | 11,198,871 |
| 29 Feb 2024 | CNY | 16.72 | 17.46 | 16.71 | 17.42 | 17.42 | +0.51 (+3.02%) | 11,878,915 |
| 28 Feb 2024 | CNY | 17.76 | 18.27 | 16.91 | 16.91 | 16.91 | -0.95 (-5.32%) | 18,883,282 |
