| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.76 | 16.56 | 15.45 | 15.82 | 15.82 | +0.05 (+0.32%) | 3,145,750 |
| 11 Apr 2024 | CNY | 15.64 | 16.08 | 15.31 | 15.77 | 15.77 | +0.27 (+1.74%) | 2,837,310 |
| 10 Apr 2024 | CNY | 16.05 | 16.14 | 15.29 | 15.5 | 15.5 | -0.56 (-3.49%) | 2,712,110 |
| 9 Apr 2024 | CNY | 15.99 | 16.31 | 15.82 | 16.06 | 16.06 | +0.21 (+1.32%) | 2,779,260 |
| 8 Apr 2024 | CNY | 16.56 | 17.22 | 15.8 | 15.85 | 15.85 | -0.72 (-4.35%) | 5,642,330 |
| 3 Apr 2024 | CNY | 17.01 | 17.07 | 16.41 | 16.57 | 16.57 | -0.43 (-2.53%) | 2,754,660 |
| 2 Apr 2024 | CNY | 17.07 | 17.34 | 16.88 | 17 | 17 | -0.11 (-0.64%) | 3,495,180 |
| 1 Apr 2024 | CNY | 16.48 | 17.62 | 16.48 | 17.11 | 17.11 | +0.77 (+4.71%) | 5,674,390 |
| 29 Mar 2024 | CNY | 16.28 | 16.58 | 16.11 | 16.34 | 16.34 | +0.06 (+0.37%) | 2,199,400 |
| 28 Mar 2024 | CNY | 15.78 | 16.48 | 15.78 | 16.28 | 16.28 | +0.49 (+3.10%) | 2,660,510 |
| 27 Mar 2024 | CNY | 16.89 | 16.96 | 15.79 | 15.79 | 15.79 | -1 (-5.96%) | 3,134,030 |
| 26 Mar 2024 | CNY | 16.47 | 16.98 | 16.41 | 16.79 | 16.79 | +0.19 (+1.14%) | 3,036,070 |
| 25 Mar 2024 | CNY | 16.98 | 17.2 | 16.51 | 16.6 | 16.6 | -0.47 (-2.75%) | 3,361,910 |
| 22 Mar 2024 | CNY | 17.28 | 17.35 | 16.8 | 17.07 | 17.07 | -0.16 (-0.93%) | 3,291,890 |
| 21 Mar 2024 | CNY | 17.44 | 17.53 | 16.83 | 17.23 | 17.23 | -0.17 (-0.98%) | 4,790,510 |
| 20 Mar 2024 | CNY | 17.14 | 17.7 | 17 | 17.4 | 17.4 | +0.33 (+1.93%) | 5,424,740 |
| 19 Mar 2024 | CNY | 16.96 | 17.33 | 16.78 | 17.07 | 17.07 | +0.11 (+0.65%) | 4,000,400 |
| 18 Mar 2024 | CNY | 16.93 | 17 | 16.7 | 16.96 | 16.96 | +0.19 (+1.13%) | 3,562,380 |
| 15 Mar 2024 | CNY | 16.44 | 16.78 | 16.2 | 16.77 | 16.77 | +0.32 (+1.95%) | 3,117,080 |
| 14 Mar 2024 | CNY | 16.88 | 16.88 | 16.21 | 16.45 | 16.45 | -0.33 (-1.97%) | 4,106,110 |
| 13 Mar 2024 | CNY | 16.72 | 17.13 | 16.66 | 16.78 | 16.78 | -0.09 (-0.53%) | 3,963,250 |
| 12 Mar 2024 | CNY | 16.9 | 17.49 | 16.7 | 16.87 | 16.87 | -0.05 (-0.30%) | 6,057,240 |
| 11 Mar 2024 | CNY | 16.42 | 17.25 | 16.3 | 16.92 | 16.92 | +0.57 (+3.49%) | 6,278,470 |
| 8 Mar 2024 | CNY | 16.54 | 16.67 | 16.04 | 16.35 | 16.35 | -0.05 (-0.30%) | 4,777,850 |
| 7 Mar 2024 | CNY | 17.16 | 17.35 | 16.17 | 16.4 | 16.4 | -0.76 (-4.43%) | 7,811,540 |
| 6 Mar 2024 | CNY | 16.25 | 17.99 | 16.12 | 17.16 | 17.16 | +0.47 (+2.82%) | 12,043,940 |
| 5 Mar 2024 | CNY | 15.69 | 16.99 | 15.55 | 16.69 | 16.69 | +0.73 (+4.57%) | 10,000,380 |
| 4 Mar 2024 | CNY | 16.02 | 16.19 | 15.42 | 15.96 | 15.96 | -0.13 (-0.81%) | 7,342,000 |
| 1 Mar 2024 | CNY | 15.01 | 16.68 | 14.95 | 16.09 | 16.09 | +1.06 (+7.05%) | 9,929,580 |
| 29 Feb 2024 | CNY | 14.29 | 15.11 | 14.29 | 15.03 | 15.03 | +0.64 (+4.45%) | 5,798,300 |
