| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.56 | 15.77 | 15.41 | 15.45 | 15.45 | 0.0 (0.0%) | 1,413,030 |
| 11 Apr 2024 | CNY | 15.43 | 15.78 | 15.3 | 15.45 | 15.45 | +0.02 (+0.13%) | 1,255,900 |
| 10 Apr 2024 | CNY | 15.98 | 16 | 15.15 | 15.43 | 15.43 | -0.51 (-3.20%) | 1,686,050 |
| 9 Apr 2024 | CNY | 15.76 | 15.99 | 15.73 | 15.94 | 15.94 | +0.1 (+0.63%) | 1,138,200 |
| 8 Apr 2024 | CNY | 16.27 | 16.28 | 15.8 | 15.84 | 15.84 | -0.44 (-2.70%) | 1,556,000 |
| 3 Apr 2024 | CNY | 16.6 | 16.66 | 16.06 | 16.28 | 16.28 | -0.35 (-2.10%) | 1,712,130 |
| 2 Apr 2024 | CNY | 16.96 | 17.02 | 16.53 | 16.63 | 16.63 | -0.47 (-2.75%) | 2,568,820 |
| 1 Apr 2024 | CNY | 16.79 | 17.35 | 16.39 | 17.1 | 17.1 | +0.6 (+3.64%) | 2,935,490 |
| 29 Mar 2024 | CNY | 16.3 | 16.85 | 16.17 | 16.5 | 16.5 | +0.17 (+1.04%) | 2,011,060 |
| 28 Mar 2024 | CNY | 15.77 | 16.53 | 15.77 | 16.33 | 16.33 | +0.65 (+4.15%) | 2,609,670 |
| 27 Mar 2024 | CNY | 16.54 | 16.69 | 15.64 | 15.68 | 15.68 | -0.84 (-5.08%) | 2,789,760 |
| 26 Mar 2024 | CNY | 16.89 | 17.22 | 16.2 | 16.52 | 16.52 | -0.37 (-2.19%) | 3,460,280 |
| 25 Mar 2024 | CNY | 17.54 | 17.65 | 16.81 | 16.89 | 16.89 | -0.65 (-3.71%) | 3,644,650 |
| 22 Mar 2024 | CNY | 18.02 | 18.18 | 17.39 | 17.54 | 17.54 | -0.77 (-4.21%) | 5,293,970 |
| 21 Mar 2024 | CNY | 18.09 | 19.08 | 17.94 | 18.31 | 18.31 | +0.41 (+2.29%) | 7,791,270 |
| 20 Mar 2024 | CNY | 17.68 | 17.91 | 17.53 | 17.9 | 17.9 | +0.19 (+1.07%) | 2,813,330 |
| 19 Mar 2024 | CNY | 17.71 | 18.06 | 17.66 | 17.71 | 17.71 | -0.14 (-0.78%) | 2,966,240 |
| 18 Mar 2024 | CNY | 17.46 | 17.92 | 17.32 | 17.85 | 17.85 | +0.39 (+2.23%) | 4,157,710 |
| 15 Mar 2024 | CNY | 17.06 | 17.58 | 16.88 | 17.46 | 17.46 | +0.41 (+2.40%) | 3,615,370 |
| 14 Mar 2024 | CNY | 17.21 | 17.39 | 16.88 | 17.05 | 17.05 | -0.26 (-1.50%) | 3,077,540 |
| 13 Mar 2024 | CNY | 17.29 | 17.57 | 16.98 | 17.31 | 17.31 | +0.12 (+0.70%) | 3,023,110 |
| 12 Mar 2024 | CNY | 17.21 | 17.54 | 17.04 | 17.19 | 17.19 | +0.01 (+0.06%) | 2,655,420 |
| 11 Mar 2024 | CNY | 17 | 17.19 | 16.76 | 17.18 | 17.18 | -0.04 (-0.23%) | 2,821,000 |
| 8 Mar 2024 | CNY | 16.77 | 17.32 | 16.77 | 17.22 | 17.22 | +0.33 (+1.95%) | 2,260,320 |
| 7 Mar 2024 | CNY | 17.38 | 17.59 | 16.85 | 16.89 | 16.89 | -0.33 (-1.92%) | 2,939,290 |
| 6 Mar 2024 | CNY | 16.7 | 17.42 | 16.7 | 17.22 | 17.22 | +0.26 (+1.53%) | 2,705,080 |
| 5 Mar 2024 | CNY | 17.15 | 17.52 | 16.83 | 16.96 | 16.96 | -0.54 (-3.09%) | 3,375,520 |
| 4 Mar 2024 | CNY | 17.28 | 18.28 | 16.86 | 17.5 | 17.5 | +0.2 (+1.16%) | 4,396,550 |
| 1 Mar 2024 | CNY | 16.9 | 17.57 | 16.76 | 17.3 | 17.3 | +0.22 (+1.29%) | 4,415,140 |
| 29 Feb 2024 | CNY | 16.01 | 17.08 | 15.81 | 17.08 | 17.08 | +0.65 (+3.96%) | 4,417,820 |
