| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 14.8 | 14.8 | 13.21 | 13.29 | 13.29 | -1.48 (-10.02%) | 3,464,303 |
| 15 Apr 2024 | CNY | 15.71 | 16.07 | 14.25 | 14.77 | 14.77 | -1.21 (-7.57%) | 4,294,756 |
| 12 Apr 2024 | CNY | 16.46 | 16.81 | 15.9 | 15.98 | 15.98 | -0.46 (-2.80%) | 3,391,076 |
| 11 Apr 2024 | CNY | 16.29 | 16.86 | 16.1 | 16.44 | 16.44 | -0.41 (-2.43%) | 4,103,131 |
| 10 Apr 2024 | CNY | 16.88 | 17.65 | 16.55 | 16.85 | 16.85 | -0.31 (-1.81%) | 5,779,580 |
| 9 Apr 2024 | CNY | 16.19 | 17.67 | 15.9 | 17.16 | 17.16 | +1.04 (+6.45%) | 5,766,605 |
| 8 Apr 2024 | CNY | 16.82 | 16.96 | 15.98 | 16.12 | 16.12 | -0.94 (-5.51%) | 4,401,607 |
| 3 Apr 2024 | CNY | 16.96 | 17.87 | 16.71 | 17.06 | 17.06 | -0.09 (-0.52%) | 5,302,186 |
| 2 Apr 2024 | CNY | 17.66 | 18.21 | 17.07 | 17.15 | 17.15 | +0.44 (+2.63%) | 8,266,152 |
| 1 Apr 2024 | CNY | 16.47 | 16.92 | 16.23 | 16.71 | 16.71 | +0.34 (+2.08%) | 3,619,659 |
| 29 Mar 2024 | CNY | 15.81 | 16.45 | 15.8 | 16.37 | 16.37 | +0.56 (+3.54%) | 2,051,795 |
| 28 Mar 2024 | CNY | 15.29 | 15.95 | 15.21 | 15.81 | 15.81 | +0.48 (+3.13%) | 2,721,823 |
| 27 Mar 2024 | CNY | 15.99 | 16.1 | 15.27 | 15.33 | 15.33 | -0.67 (-4.19%) | 2,689,544 |
| 26 Mar 2024 | CNY | 15.96 | 16.15 | 15.4 | 16 | 16 | +0.08 (+0.50%) | 3,353,400 |
| 25 Mar 2024 | CNY | 16.66 | 16.87 | 15.9 | 15.92 | 15.92 | -0.8 (-4.78%) | 3,500,192 |
| 22 Mar 2024 | CNY | 17.24 | 17.34 | 16.59 | 16.72 | 16.72 | -0.67 (-3.85%) | 4,181,543 |
| 21 Mar 2024 | CNY | 17.09 | 17.63 | 16.62 | 17.39 | 17.39 | +0.23 (+1.34%) | 5,854,583 |
| 20 Mar 2024 | CNY | 16.74 | 17.17 | 16.6 | 17.16 | 17.16 | +0.42 (+2.51%) | 3,756,095 |
| 19 Mar 2024 | CNY | 17 | 17.12 | 16.69 | 16.74 | 16.74 | -0.14 (-0.83%) | 3,734,676 |
| 18 Mar 2024 | CNY | 16.5 | 16.92 | 16.45 | 16.88 | 16.88 | +0.41 (+2.49%) | 3,966,328 |
| 15 Mar 2024 | CNY | 16.31 | 16.75 | 16.2 | 16.47 | 16.47 | +0.11 (+0.67%) | 3,564,676 |
| 14 Mar 2024 | CNY | 16.68 | 16.82 | 16.01 | 16.36 | 16.36 | -0.47 (-2.79%) | 4,425,828 |
| 13 Mar 2024 | CNY | 16.7 | 17.23 | 16.46 | 16.83 | 16.83 | -0.05 (-0.30%) | 5,002,299 |
| 12 Mar 2024 | CNY | 16.43 | 17.38 | 16.28 | 16.88 | 16.88 | +0.38 (+2.30%) | 5,691,900 |
| 11 Mar 2024 | CNY | 16.26 | 16.79 | 16.1 | 16.5 | 16.5 | +0.32 (+1.98%) | 5,310,611 |
| 8 Mar 2024 | CNY | 16.27 | 16.48 | 15.73 | 16.18 | 16.18 | -0.67 (-3.98%) | 5,995,885 |
| 7 Mar 2024 | CNY | 15.87 | 17.28 | 15.47 | 16.85 | 16.85 | +1.11 (+7.05%) | 8,113,226 |
| 6 Mar 2024 | CNY | 14.83 | 16.07 | 14.7 | 15.74 | 15.74 | +0.93 (+6.28%) | 5,508,212 |
| 5 Mar 2024 | CNY | 15.28 | 15.28 | 14.76 | 14.81 | 14.81 | -0.48 (-3.14%) | 2,047,397 |
| 4 Mar 2024 | CNY | 15.45 | 15.67 | 14.81 | 15.29 | 15.29 | -0.13 (-0.84%) | 2,307,655 |
