| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.9 | 18.06 | 16.9 | 16.95 | 16.95 | -1.24 (-6.82%) | 9,386,100 |
| 11 Apr 2024 | CNY | 17.23 | 18.5 | 16.81 | 18.19 | 18.19 | +0.71 (+4.06%) | 13,168,030 |
| 10 Apr 2024 | CNY | 17.4 | 18.28 | 17.31 | 17.48 | 17.48 | +0.69 (+4.11%) | 13,477,490 |
| 9 Apr 2024 | CNY | 16.62 | 16.88 | 16.34 | 16.79 | 16.79 | +0.15 (+0.90%) | 5,042,300 |
| 8 Apr 2024 | CNY | 17.52 | 17.62 | 16.59 | 16.64 | 16.64 | -0.88 (-5.02%) | 5,349,920 |
| 3 Apr 2024 | CNY | 18.11 | 18.21 | 17.26 | 17.52 | 17.52 | -0.64 (-3.52%) | 6,303,670 |
| 2 Apr 2024 | CNY | 18.87 | 18.87 | 18 | 18.16 | 18.16 | -0.7 (-3.71%) | 6,428,470 |
| 1 Apr 2024 | CNY | 18.42 | 18.94 | 18.41 | 18.86 | 18.86 | +0.32 (+1.73%) | 6,514,600 |
| 29 Mar 2024 | CNY | 18.15 | 18.66 | 18.15 | 18.54 | 18.54 | +0.36 (+1.98%) | 7,503,590 |
| 28 Mar 2024 | CNY | 17.44 | 18.44 | 17.38 | 18.18 | 18.18 | +0.5 (+2.83%) | 8,051,870 |
| 27 Mar 2024 | CNY | 19 | 19.02 | 17.48 | 17.68 | 17.68 | -1.44 (-7.53%) | 9,243,900 |
| 26 Mar 2024 | CNY | 18.56 | 19.18 | 18.25 | 19.12 | 19.12 | +0.75 (+4.08%) | 11,238,070 |
| 25 Mar 2024 | CNY | 18.88 | 19.3 | 18.33 | 18.37 | 18.37 | -0.64 (-3.37%) | 9,054,360 |
| 22 Mar 2024 | CNY | 20.1 | 20.25 | 18.89 | 19.01 | 19.01 | -1.08 (-5.38%) | 14,306,210 |
| 21 Mar 2024 | CNY | 20.69 | 21.08 | 20.05 | 20.09 | 20.09 | -0.74 (-3.55%) | 10,208,800 |
| 20 Mar 2024 | CNY | 20.81 | 21.11 | 20.29 | 20.83 | 20.83 | +0.02 (+0.10%) | 11,399,750 |
| 19 Mar 2024 | CNY | 21.93 | 22.08 | 20.76 | 20.81 | 20.81 | -1.35 (-6.09%) | 17,805,460 |
| 18 Mar 2024 | CNY | 21.73 | 22.42 | 21.24 | 22.16 | 22.16 | +0.11 (+0.50%) | 19,878,500 |
| 15 Mar 2024 | CNY | 21.01 | 22.85 | 20.9 | 22.05 | 22.05 | +0.55 (+2.56%) | 23,697,340 |
| 14 Mar 2024 | CNY | 20.58 | 21.88 | 20.51 | 21.5 | 21.5 | +0.79 (+3.81%) | 19,025,160 |
| 13 Mar 2024 | CNY | 20.5 | 20.99 | 20.45 | 20.71 | 20.71 | -0.15 (-0.72%) | 13,275,620 |
| 12 Mar 2024 | CNY | 20.76 | 21.24 | 20.21 | 20.86 | 20.86 | +0.11 (+0.53%) | 16,886,790 |
| 11 Mar 2024 | CNY | 20.48 | 21.06 | 20.07 | 20.75 | 20.75 | -0.79 (-3.67%) | 16,162,500 |
| 8 Mar 2024 | CNY | 20.51 | 22.1 | 19.52 | 21.54 | 21.54 | +0.3 (+1.41%) | 25,635,820 |
| 7 Mar 2024 | CNY | 22.52 | 24.47 | 21.02 | 21.24 | 21.24 | -0.82 (-3.72%) | 36,326,690 |
| 6 Mar 2024 | CNY | 21.23 | 22.99 | 21.23 | 22.06 | 22.06 | +2.05 (+10.24%) | 33,257,050 |
| 5 Mar 2024 | CNY | 18.95 | 20.85 | 18.7 | 20.01 | 20.01 | +0.75 (+3.89%) | 26,066,870 |
| 4 Mar 2024 | CNY | 19.05 | 19.58 | 18 | 19.26 | 19.26 | -0.18 (-0.93%) | 19,111,090 |
| 1 Mar 2024 | CNY | 18.53 | 19.88 | 17.97 | 19.44 | 19.44 | +0.96 (+5.19%) | 25,868,930 |
| 29 Feb 2024 | CNY | 15.9 | 19.05 | 15.85 | 18.48 | 18.48 | +2.35 (+14.57%) | 22,715,060 |
