| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | CNY | 15.14 | 15.25 | 15 | 15.22 | 15.22 | +0.07 (+0.46%) | 1,066,777 |
| 23 Apr 2024 | CNY | 15.15 | 15.42 | 15.07 | 15.15 | 15.15 | 0.0 (0.0%) | 806,544 |
| 22 Apr 2024 | CNY | 15.31 | 15.5 | 14.99 | 15.15 | 15.15 | -0.23 (-1.50%) | 711,145 |
| 19 Apr 2024 | CNY | 15.58 | 15.77 | 15.35 | 15.38 | 15.38 | -0.35 (-2.23%) | 1,276,634 |
| 18 Apr 2024 | CNY | 15.89 | 16.07 | 15.72 | 15.73 | 15.73 | -0.17 (-1.07%) | 1,152,452 |
| 17 Apr 2024 | CNY | 15.06 | 15.96 | 15.06 | 15.9 | 15.9 | +1.21 (+8.24%) | 1,736,685 |
| 16 Apr 2024 | CNY | 16.04 | 16.07 | 14.66 | 14.69 | 14.69 | -1.38 (-8.59%) | 1,950,577 |
| 15 Apr 2024 | CNY | 16.81 | 16.96 | 15.86 | 16.07 | 16.07 | -0.87 (-5.14%) | 2,167,539 |
| 12 Apr 2024 | CNY | 16.83 | 17.49 | 16.64 | 16.94 | 16.94 | +0.03 (+0.18%) | 2,363,862 |
| 11 Apr 2024 | CNY | 16.68 | 17.37 | 16.53 | 16.91 | 16.91 | +0.07 (+0.42%) | 1,867,617 |
| 10 Apr 2024 | CNY | 17.21 | 17.22 | 16.53 | 16.84 | 16.84 | -0.42 (-2.43%) | 2,087,145 |
| 9 Apr 2024 | CNY | 17.5 | 17.86 | 17.2 | 17.26 | 17.26 | -0.52 (-2.92%) | 3,343,565 |
| 8 Apr 2024 | CNY | 17.09 | 17.97 | 16.86 | 17.78 | 17.78 | +0.22 (+1.25%) | 5,942,980 |
| 3 Apr 2024 | CNY | 16.44 | 17.98 | 16.33 | 17.56 | 17.56 | +1.07 (+6.49%) | 5,711,327 |
| 2 Apr 2024 | CNY | 16.39 | 16.61 | 16.38 | 16.49 | 16.49 | +0.03 (+0.18%) | 937,027 |
| 1 Apr 2024 | CNY | 16.24 | 16.48 | 16.19 | 16.46 | 16.46 | +0.2 (+1.23%) | 1,097,152 |
| 29 Mar 2024 | CNY | 16.22 | 16.58 | 16.13 | 16.26 | 16.26 | +0.04 (+0.25%) | 1,096,873 |
| 28 Mar 2024 | CNY | 15.78 | 16.58 | 15.66 | 16.22 | 16.22 | +0.36 (+2.27%) | 2,213,187 |
| 27 Mar 2024 | CNY | 16.01 | 16.3 | 15.71 | 15.86 | 15.86 | -0.14 (-0.88%) | 1,628,020 |
| 26 Mar 2024 | CNY | 16.06 | 16.18 | 15.7 | 16 | 16 | -0.09 (-0.56%) | 1,399,324 |
| 25 Mar 2024 | CNY | 16.66 | 16.69 | 16.04 | 16.09 | 16.09 | -0.29 (-1.77%) | 1,524,420 |
| 22 Mar 2024 | CNY | 16.68 | 16.68 | 16.15 | 16.38 | 16.38 | -0.3 (-1.80%) | 1,365,900 |
| 21 Mar 2024 | CNY | 16.71 | 16.81 | 16.47 | 16.68 | 16.68 | -0.01 (-0.06%) | 1,291,974 |
| 20 Mar 2024 | CNY | 16.5 | 16.76 | 16.45 | 16.69 | 16.69 | +0.24 (+1.46%) | 1,454,171 |
| 19 Mar 2024 | CNY | 16.55 | 16.76 | 16.42 | 16.45 | 16.45 | -0.2 (-1.20%) | 2,084,470 |
| 18 Mar 2024 | CNY | 15.95 | 16.67 | 15.95 | 16.65 | 16.65 | +0.69 (+4.32%) | 3,301,795 |
| 15 Mar 2024 | CNY | 15.5 | 16.14 | 15.41 | 15.96 | 15.96 | +0.4 (+2.57%) | 2,287,648 |
| 14 Mar 2024 | CNY | 15.53 | 15.89 | 15.4 | 15.56 | 15.56 | +0.04 (+0.26%) | 1,631,546 |
| 13 Mar 2024 | CNY | 15.47 | 15.67 | 15.38 | 15.52 | 15.52 | +0.07 (+0.45%) | 1,295,251 |
| 12 Mar 2024 | CNY | 15.3 | 15.47 | 15.25 | 15.45 | 15.45 | +0.13 (+0.85%) | 1,305,255 |
