| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 18.29 | 18.89 | 17.29 | 18.35 | 18.35 | +0.25 (+1.38%) | 1,222,572 |
| 1 Apr 2024 | CNY | 17.66 | 18.12 | 17.52 | 18.1 | 18.1 | +0.65 (+3.72%) | 525,909 |
| 29 Mar 2024 | CNY | 17.19 | 17.5 | 16.87 | 17.45 | 17.45 | +0.26 (+1.51%) | 284,960 |
| 28 Mar 2024 | CNY | 17.42 | 17.68 | 17 | 17.19 | 17.19 | +0.08 (+0.47%) | 637,040 |
| 27 Mar 2024 | CNY | 17.53 | 17.99 | 17.11 | 17.11 | 17.11 | -0.45 (-2.56%) | 834,600 |
| 26 Mar 2024 | CNY | 18.58 | 18.59 | 17.48 | 17.56 | 17.56 | -0.45 (-2.50%) | 1,050,660 |
| 25 Mar 2024 | CNY | 17.95 | 18.22 | 17.66 | 18.01 | 18.01 | +0.21 (+1.18%) | 755,740 |
| 22 Mar 2024 | CNY | 18.17 | 18.34 | 17.78 | 17.8 | 17.8 | -0.44 (-2.41%) | 441,960 |
| 21 Mar 2024 | CNY | 18.66 | 18.66 | 18.18 | 18.24 | 18.24 | -0.06 (-0.33%) | 406,180 |
| 20 Mar 2024 | CNY | 18.4 | 18.67 | 18.01 | 18.3 | 18.3 | -0.4 (-2.14%) | 755,018 |
| 19 Mar 2024 | CNY | 18.35 | 18.75 | 17.8 | 18.7 | 18.7 | +0.34 (+1.85%) | 1,342,043 |
| 18 Mar 2024 | CNY | 17.88 | 18.55 | 17.6 | 18.36 | 18.36 | +0.43 (+2.40%) | 1,703,059 |
| 15 Mar 2024 | CNY | 17.47 | 18.2 | 17.29 | 17.93 | 17.93 | +0.46 (+2.63%) | 1,114,100 |
| 14 Mar 2024 | CNY | 17.85 | 17.88 | 17.15 | 17.47 | 17.47 | -0.43 (-2.40%) | 860,798 |
| 13 Mar 2024 | CNY | 17.52 | 18.25 | 17.44 | 17.9 | 17.9 | +0.46 (+2.64%) | 1,524,278 |
| 12 Mar 2024 | CNY | 17.09 | 17.88 | 16.45 | 17.44 | 17.44 | +0.58 (+3.44%) | 1,426,659 |
| 11 Mar 2024 | CNY | 15.97 | 16.96 | 15.97 | 16.86 | 16.86 | +0.72 (+4.46%) | 1,478,130 |
| 8 Mar 2024 | CNY | 16.04 | 16.21 | 15.96 | 16.14 | 16.14 | -0.01 (-0.06%) | 410,380 |
| 7 Mar 2024 | CNY | 16.7 | 17.08 | 16.08 | 16.15 | 16.15 | -0.61 (-3.64%) | 1,149,120 |
| 6 Mar 2024 | CNY | 15.7 | 17.06 | 15.7 | 16.76 | 16.76 | +0.93 (+5.87%) | 1,464,035 |
| 5 Mar 2024 | CNY | 16.2 | 16.4 | 15.81 | 15.83 | 15.83 | -0.36 (-2.22%) | 606,605 |
| 4 Mar 2024 | CNY | 16.37 | 16.59 | 15.76 | 16.19 | 16.19 | -0.18 (-1.10%) | 1,145,020 |
| 1 Mar 2024 | CNY | 16.4 | 16.65 | 16.06 | 16.37 | 16.37 | +0.07 (+0.43%) | 767,240 |
| 29 Feb 2024 | CNY | 15.36 | 16.56 | 15.34 | 16.3 | 16.3 | +0.62 (+3.95%) | 1,089,675 |
| 28 Feb 2024 | CNY | 17.37 | 17.65 | 15.5 | 15.68 | 15.68 | -1.75 (-10.04%) | 1,962,588 |
| 27 Feb 2024 | CNY | 17.11 | 17.62 | 16.9 | 17.43 | 17.43 | +0.06 (+0.35%) | 1,141,350 |
| 26 Feb 2024 | CNY | 16.27 | 17.47 | 16.11 | 17.37 | 17.37 | +0.97 (+5.91%) | 1,858,216 |
| 23 Feb 2024 | CNY | 16.26 | 16.65 | 15.94 | 16.4 | 16.4 | +0.21 (+1.30%) | 868,138 |
| 22 Feb 2024 | CNY | 15.69 | 16.21 | 15.52 | 16.19 | 16.19 | +0.28 (+1.76%) | 687,071 |
| 21 Feb 2024 | CNY | 16.3 | 16.31 | 15.6 | 15.91 | 15.91 | -0.18 (-1.12%) | 1,729,620 |
