| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 17.07 | 17.8 | 16.7 | 17.7 | 17.7 | +0.38 (+2.19%) | 2,869,099 |
| 27 Mar 2024 | CNY | 18.36 | 18.37 | 17.32 | 17.32 | 17.32 | -1.58 (-8.36%) | 3,837,961 |
| 26 Mar 2024 | CNY | 17.84 | 19.48 | 17.02 | 18.9 | 18.9 | -0.04 (-0.21%) | 6,705,459 |
| 25 Mar 2024 | CNY | 17.5 | 19.89 | 17.5 | 18.94 | 18.94 | +2.36 (+14.23%) | 7,638,615 |
| 22 Mar 2024 | CNY | 17.12 | 17.28 | 16.51 | 16.58 | 16.58 | -0.63 (-3.66%) | 1,905,013 |
| 21 Mar 2024 | CNY | 17.03 | 17.85 | 17.03 | 17.21 | 17.21 | -0.19 (-1.09%) | 2,510,323 |
| 20 Mar 2024 | CNY | 17 | 18.46 | 17 | 17.4 | 17.4 | +0.81 (+4.88%) | 3,413,711 |
| 19 Mar 2024 | CNY | 16.58 | 16.93 | 16.42 | 16.59 | 16.59 | +0.02 (+0.12%) | 1,237,470 |
| 18 Mar 2024 | CNY | 16.23 | 16.6 | 16.1 | 16.57 | 16.57 | +0.34 (+2.09%) | 1,099,237 |
| 15 Mar 2024 | CNY | 15.99 | 16.27 | 15.85 | 16.23 | 16.23 | +0.23 (+1.44%) | 779,682 |
| 14 Mar 2024 | CNY | 16.2 | 16.2 | 15.72 | 16 | 16 | -0.1 (-0.62%) | 859,400 |
| 13 Mar 2024 | CNY | 16.16 | 16.3 | 15.88 | 16.1 | 16.1 | +0.06 (+0.37%) | 1,137,230 |
| 12 Mar 2024 | CNY | 15.8 | 16.15 | 15.75 | 16.04 | 16.04 | +0.23 (+1.45%) | 1,264,896 |
| 11 Mar 2024 | CNY | 15.48 | 15.91 | 15.48 | 15.81 | 15.81 | +0.14 (+0.89%) | 1,030,188 |
| 8 Mar 2024 | CNY | 15.66 | 15.83 | 15.37 | 15.67 | 15.67 | +0.01 (+0.06%) | 813,752 |
| 7 Mar 2024 | CNY | 15.61 | 16.13 | 15.52 | 15.66 | 15.66 | +0.03 (+0.19%) | 1,190,438 |
| 6 Mar 2024 | CNY | 15.23 | 15.73 | 15.23 | 15.63 | 15.63 | +0.23 (+1.49%) | 820,392 |
| 5 Mar 2024 | CNY | 15.95 | 15.95 | 15.23 | 15.4 | 15.4 | -0.45 (-2.84%) | 1,186,500 |
| 4 Mar 2024 | CNY | 16.25 | 16.32 | 15.63 | 15.85 | 15.85 | -0.39 (-2.40%) | 1,185,437 |
| 1 Mar 2024 | CNY | 15.88 | 16.45 | 15.79 | 16.24 | 16.24 | +0.56 (+3.57%) | 1,758,652 |
| 29 Feb 2024 | CNY | 14.84 | 15.76 | 14.8 | 15.68 | 15.68 | +0.62 (+4.12%) | 1,439,059 |
| 28 Feb 2024 | CNY | 17 | 17.2 | 15.04 | 15.06 | 15.06 | -1.54 (-9.28%) | 2,489,500 |
| 27 Feb 2024 | CNY | 16.1 | 16.67 | 16.06 | 16.6 | 16.6 | +0.2 (+1.22%) | 1,601,060 |
| 26 Feb 2024 | CNY | 15.98 | 16.77 | 15.67 | 16.4 | 16.4 | +0.81 (+5.20%) | 2,322,753 |
| 23 Feb 2024 | CNY | 15.01 | 15.77 | 14.95 | 15.59 | 15.59 | +0.63 (+4.21%) | 1,911,563 |
| 22 Feb 2024 | CNY | 14.59 | 14.96 | 14.59 | 14.96 | 14.96 | +0.4 (+2.75%) | 1,288,572 |
| 21 Feb 2024 | CNY | 14.23 | 15.05 | 14.15 | 14.56 | 14.56 | +0.14 (+0.97%) | 1,386,227 |
| 20 Feb 2024 | CNY | 14.54 | 14.67 | 14.12 | 14.42 | 14.42 | -0.1 (-0.69%) | 892,900 |
| 19 Feb 2024 | CNY | 14.34 | 14.96 | 14.11 | 14.52 | 14.52 | +0.23 (+1.61%) | 1,550,184 |
| 8 Feb 2024 | CNY | 12.78 | 14.53 | 12.25 | 14.29 | 14.29 | +1.6 (+12.61%) | 1,914,526 |
