| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 15.85 | 16.34 | 15.57 | 16.22 | 16.22 | +0.32 (+2.01%) | 1,118,100 |
| 22 Apr 2024 | CNY | 16.04 | 16.82 | 15.78 | 15.9 | 15.9 | +0.04 (+0.25%) | 1,434,467 |
| 19 Apr 2024 | CNY | 15.96 | 16.24 | 15.7 | 15.86 | 15.86 | -0.32 (-1.98%) | 810,600 |
| 18 Apr 2024 | CNY | 16.67 | 16.72 | 16.13 | 16.18 | 16.18 | -0.42 (-2.53%) | 1,085,850 |
| 17 Apr 2024 | CNY | 15.25 | 16.67 | 15.25 | 16.6 | 16.6 | +1.82 (+12.31%) | 1,574,591 |
| 16 Apr 2024 | CNY | 15.95 | 15.95 | 14.33 | 14.78 | 14.78 | -1.55 (-9.49%) | 2,350,000 |
| 15 Apr 2024 | CNY | 17.38 | 17.94 | 15.87 | 16.33 | 16.33 | -1.29 (-7.32%) | 2,721,626 |
| 12 Apr 2024 | CNY | 17.42 | 17.96 | 17.42 | 17.62 | 17.62 | +0.2 (+1.15%) | 1,124,030 |
| 11 Apr 2024 | CNY | 17.26 | 17.95 | 17.1 | 17.42 | 17.42 | -0.05 (-0.29%) | 1,165,700 |
| 10 Apr 2024 | CNY | 17.77 | 18.52 | 17.2 | 17.47 | 17.47 | -0.46 (-2.57%) | 1,234,734 |
| 9 Apr 2024 | CNY | 18.2 | 18.67 | 17.72 | 17.93 | 17.93 | -0.29 (-1.59%) | 1,148,600 |
| 8 Apr 2024 | CNY | 18.96 | 19.14 | 18.19 | 18.22 | 18.22 | -0.73 (-3.85%) | 1,387,327 |
| 3 Apr 2024 | CNY | 18.92 | 19.05 | 18.42 | 18.95 | 18.95 | +0.03 (+0.16%) | 2,097,329 |
| 2 Apr 2024 | CNY | 18.72 | 18.98 | 18.51 | 18.92 | 18.92 | +0.22 (+1.18%) | 1,296,830 |
| 1 Apr 2024 | CNY | 18.32 | 18.73 | 18.14 | 18.7 | 18.7 | +0.38 (+2.07%) | 1,328,699 |
| 29 Mar 2024 | CNY | 17.78 | 18.48 | 17.73 | 18.32 | 18.32 | +0.59 (+3.33%) | 838,700 |
| 28 Mar 2024 | CNY | 17.58 | 17.85 | 17.31 | 17.73 | 17.73 | +0.23 (+1.31%) | 1,167,300 |
| 27 Mar 2024 | CNY | 17.42 | 17.96 | 17.3 | 17.5 | 17.5 | -0.09 (-0.51%) | 1,185,737 |
| 26 Mar 2024 | CNY | 17.38 | 17.83 | 17.27 | 17.59 | 17.59 | +0.19 (+1.09%) | 1,368,398 |
| 25 Mar 2024 | CNY | 17.8 | 18.02 | 17.4 | 17.4 | 17.4 | -0.4 (-2.25%) | 1,137,440 |
| 22 Mar 2024 | CNY | 18.17 | 18.17 | 17.48 | 17.8 | 17.8 | -0.31 (-1.71%) | 1,156,120 |
| 21 Mar 2024 | CNY | 17.75 | 18.29 | 17.68 | 18.11 | 18.11 | +0.42 (+2.37%) | 1,873,162 |
| 20 Mar 2024 | CNY | 17.45 | 17.89 | 17.41 | 17.69 | 17.69 | +0.19 (+1.09%) | 1,089,800 |
| 19 Mar 2024 | CNY | 17.75 | 17.87 | 17.42 | 17.5 | 17.5 | -0.17 (-0.96%) | 1,139,200 |
| 18 Mar 2024 | CNY | 16.99 | 17.89 | 16.99 | 17.67 | 17.67 | +0.76 (+4.49%) | 1,699,200 |
| 15 Mar 2024 | CNY | 16.59 | 16.95 | 16.33 | 16.91 | 16.91 | +0.32 (+1.93%) | 1,020,054 |
| 14 Mar 2024 | CNY | 16.6 | 16.86 | 16.35 | 16.59 | 16.59 | 0.0 (0.0%) | 1,253,946 |
| 13 Mar 2024 | CNY | 16.94 | 16.97 | 16.5 | 16.59 | 16.59 | +0.14 (+0.85%) | 1,749,517 |
| 12 Mar 2024 | CNY | 16.19 | 16.48 | 15.98 | 16.45 | 16.45 | +0.28 (+1.73%) | 1,203,900 |
| 11 Mar 2024 | CNY | 16.08 | 16.21 | 15.72 | 16.17 | 16.17 | +0.15 (+0.94%) | 1,377,017 |
