| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 17.41 | 17.45 | 17.04 | 17.2 | 17.2 | -0.25 (-1.43%) | 1,625,653 |
| 1 Apr 2024 | CNY | 16.99 | 17.45 | 16.93 | 17.45 | 17.45 | +0.58 (+3.44%) | 2,383,350 |
| 29 Mar 2024 | CNY | 17.03 | 17.15 | 16.62 | 16.87 | 16.87 | -0.16 (-0.94%) | 1,165,300 |
| 28 Mar 2024 | CNY | 16.61 | 17.28 | 16.4 | 17.03 | 17.03 | +0.32 (+1.92%) | 2,800,969 |
| 27 Mar 2024 | CNY | 16.88 | 17.23 | 16.7 | 16.71 | 16.71 | -0.11 (-0.65%) | 1,935,236 |
| 26 Mar 2024 | CNY | 16.86 | 17.08 | 16.45 | 16.82 | 16.82 | -0.04 (-0.24%) | 1,844,432 |
| 25 Mar 2024 | CNY | 17.7 | 17.82 | 16.78 | 16.86 | 16.86 | -0.77 (-4.37%) | 2,071,899 |
| 22 Mar 2024 | CNY | 18.18 | 18.18 | 17.49 | 17.63 | 17.63 | -0.57 (-3.13%) | 2,495,404 |
| 21 Mar 2024 | CNY | 18.34 | 18.49 | 18 | 18.2 | 18.2 | -0.2 (-1.09%) | 2,247,693 |
| 20 Mar 2024 | CNY | 18.07 | 18.63 | 17.99 | 18.4 | 18.4 | +0.24 (+1.32%) | 3,024,500 |
| 19 Mar 2024 | CNY | 18.12 | 18.69 | 18.12 | 18.16 | 18.16 | -0.14 (-0.77%) | 2,825,805 |
| 18 Mar 2024 | CNY | 18.2 | 18.32 | 17.64 | 18.3 | 18.3 | +0.29 (+1.61%) | 3,229,087 |
| 15 Mar 2024 | CNY | 18.13 | 18.38 | 17.52 | 18.01 | 18.01 | -0.33 (-1.80%) | 3,281,957 |
| 14 Mar 2024 | CNY | 17.97 | 19.28 | 17.85 | 18.34 | 18.34 | +0.59 (+3.32%) | 5,970,714 |
| 13 Mar 2024 | CNY | 17.77 | 17.86 | 17.49 | 17.75 | 17.75 | -0.11 (-0.62%) | 2,753,807 |
| 12 Mar 2024 | CNY | 17.55 | 18.38 | 17.55 | 17.86 | 17.86 | +0.38 (+2.17%) | 4,255,936 |
| 11 Mar 2024 | CNY | 17.1 | 17.56 | 17.01 | 17.48 | 17.48 | +0.19 (+1.10%) | 2,548,755 |
| 8 Mar 2024 | CNY | 17.13 | 17.83 | 17.11 | 17.29 | 17.29 | +0.16 (+0.93%) | 2,865,196 |
| 7 Mar 2024 | CNY | 18.04 | 18.18 | 17.02 | 17.13 | 17.13 | -1.37 (-7.41%) | 4,909,779 |
| 6 Mar 2024 | CNY | 18 | 18.75 | 17.33 | 18.5 | 18.5 | +0.18 (+0.98%) | 6,751,568 |
| 5 Mar 2024 | CNY | 18.27 | 18.84 | 18.12 | 18.32 | 18.32 | -1.39 (-7.05%) | 7,419,743 |
| 4 Mar 2024 | CNY | 17.14 | 20.05 | 16.72 | 19.71 | 19.71 | +2.63 (+15.40%) | 8,101,952 |
| 1 Mar 2024 | CNY | 16.71 | 17.17 | 16.3 | 17.08 | 17.08 | +0.53 (+3.20%) | 3,173,659 |
| 29 Feb 2024 | CNY | 15.9 | 16.58 | 15.76 | 16.55 | 16.55 | +0.55 (+3.44%) | 2,948,040 |
| 28 Feb 2024 | CNY | 17.9 | 18.35 | 15.89 | 16 | 16 | -1.95 (-10.86%) | 5,467,728 |
| 27 Feb 2024 | CNY | 17.05 | 18 | 16.82 | 17.95 | 17.95 | +0.94 (+5.53%) | 3,683,000 |
| 26 Feb 2024 | CNY | 16.77 | 17.5 | 16.53 | 17.01 | 17.01 | +0.39 (+2.35%) | 3,207,397 |
| 23 Feb 2024 | CNY | 16.15 | 16.77 | 15.9 | 16.62 | 16.62 | +0.47 (+2.91%) | 3,228,206 |
| 22 Feb 2024 | CNY | 15.38 | 16.3 | 15.38 | 16.15 | 16.15 | +0.66 (+4.26%) | 3,553,140 |
| 21 Feb 2024 | CNY | 15.21 | 16.35 | 15.02 | 15.49 | 15.49 | +0.27 (+1.77%) | 3,810,138 |
