| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.38 | 18.39 | 17.22 | 17.33 | 17.33 | -1.29 (-6.93%) | 4,919,320 |
| 11 Apr 2024 | CNY | 18.4 | 18.98 | 18.1 | 18.62 | 18.62 | -0.38 (-2%) | 4,869,630 |
| 10 Apr 2024 | CNY | 19.97 | 20.54 | 18.56 | 19 | 19 | -1 (-5%) | 6,462,470 |
| 9 Apr 2024 | CNY | 19.45 | 21.29 | 19.42 | 20 | 20 | -0.4 (-1.96%) | 8,001,470 |
| 8 Apr 2024 | CNY | 18.6 | 21.85 | 18.22 | 20.4 | 20.4 | +1.42 (+7.48%) | 9,767,730 |
| 3 Apr 2024 | CNY | 18.17 | 19.24 | 17.35 | 18.98 | 18.98 | +0.75 (+4.11%) | 7,089,310 |
| 2 Apr 2024 | CNY | 18.09 | 18.59 | 17.62 | 18.23 | 18.23 | +0.14 (+0.77%) | 4,690,650 |
| 1 Apr 2024 | CNY | 17.12 | 18.43 | 17.02 | 18.09 | 18.09 | +0.86 (+4.99%) | 5,569,140 |
| 29 Mar 2024 | CNY | 17.65 | 17.96 | 17 | 17.23 | 17.23 | -1.01 (-5.54%) | 4,965,030 |
| 28 Mar 2024 | CNY | 16.8 | 18.63 | 16.38 | 18.24 | 18.24 | -0.39 (-2.09%) | 7,128,720 |
| 27 Mar 2024 | CNY | 17.54 | 19.94 | 17.3 | 18.63 | 18.63 | +1.88 (+11.22%) | 7,204,100 |
| 26 Mar 2024 | CNY | 16.78 | 16.96 | 16.3 | 16.75 | 16.75 | +0.2 (+1.21%) | 1,229,050 |
| 25 Mar 2024 | CNY | 17.3 | 17.4 | 16.5 | 16.55 | 16.55 | -0.74 (-4.28%) | 1,438,300 |
| 22 Mar 2024 | CNY | 17.85 | 18.17 | 17.01 | 17.29 | 17.29 | -0.56 (-3.14%) | 1,908,040 |
| 21 Mar 2024 | CNY | 17.71 | 17.94 | 17.2 | 17.85 | 17.85 | +0.15 (+0.85%) | 1,933,090 |
| 20 Mar 2024 | CNY | 17.42 | 17.74 | 17.08 | 17.7 | 17.7 | +0.3 (+1.72%) | 1,714,170 |
| 19 Mar 2024 | CNY | 17.3 | 17.98 | 17.22 | 17.4 | 17.4 | +0.2 (+1.16%) | 1,952,300 |
| 18 Mar 2024 | CNY | 16.89 | 17.23 | 16.7 | 17.2 | 17.2 | +0.29 (+1.71%) | 1,815,300 |
| 15 Mar 2024 | CNY | 16.6 | 17.16 | 16.5 | 16.91 | 16.91 | +0.15 (+0.89%) | 1,509,000 |
| 14 Mar 2024 | CNY | 16.59 | 17.16 | 16.28 | 16.76 | 16.76 | +0.04 (+0.24%) | 1,997,700 |
| 13 Mar 2024 | CNY | 16.93 | 17.2 | 16.58 | 16.72 | 16.72 | -0.58 (-3.35%) | 2,770,000 |
| 12 Mar 2024 | CNY | 16.09 | 17.32 | 16.06 | 17.3 | 17.3 | +1.24 (+7.72%) | 3,373,500 |
| 11 Mar 2024 | CNY | 15.62 | 16.17 | 15.53 | 16.06 | 16.06 | +0.54 (+3.48%) | 1,674,000 |
| 8 Mar 2024 | CNY | 15.74 | 15.96 | 15.25 | 15.52 | 15.52 | -0.35 (-2.21%) | 1,775,320 |
| 7 Mar 2024 | CNY | 15.61 | 16.24 | 15.45 | 15.87 | 15.87 | +0.3 (+1.93%) | 2,069,700 |
| 6 Mar 2024 | CNY | 15.49 | 15.7 | 15.17 | 15.57 | 15.57 | +0.29 (+1.90%) | 1,539,200 |
| 5 Mar 2024 | CNY | 16.23 | 16.23 | 15.2 | 15.28 | 15.28 | -0.95 (-5.85%) | 2,331,600 |
| 4 Mar 2024 | CNY | 16.2 | 16.85 | 15.92 | 16.23 | 16.23 | +0.17 (+1.06%) | 2,064,700 |
| 1 Mar 2024 | CNY | 16.19 | 16.38 | 15.81 | 16.06 | 16.06 | +0.06 (+0.38%) | 2,002,900 |
| 29 Feb 2024 | CNY | 15.06 | 16.18 | 15.06 | 16 | 16 | +0.52 (+3.36%) | 2,821,200 |
