| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 17.28 | 17.34 | 16.62 | 17.08 | 17.08 | -0.44 (-2.51%) | 36,242,367 |
| 3 Apr 2024 | CNY | 17.17 | 17.78 | 16.96 | 17.52 | 17.52 | +0.5 (+2.94%) | 28,296,498 |
| 2 Apr 2024 | CNY | 16.64 | 17.32 | 16.62 | 17.02 | 17.02 | +0.29 (+1.73%) | 30,347,244 |
| 1 Apr 2024 | CNY | 17.02 | 17.09 | 16.6 | 16.73 | 16.73 | -0.1 (-0.59%) | 17,731,952 |
| 29 Mar 2024 | CNY | 15.9 | 16.83 | 15.82 | 16.83 | 16.83 | +0.88 (+5.52%) | 17,491,056 |
| 28 Mar 2024 | CNY | 15.99 | 16.13 | 15.69 | 15.95 | 15.95 | -0.05 (-0.31%) | 24,366,863 |
| 27 Mar 2024 | CNY | 16.32 | 16.8 | 15.98 | 16 | 16 | -0.32 (-1.96%) | 19,813,372 |
| 26 Mar 2024 | CNY | 16.38 | 16.57 | 16.1 | 16.32 | 16.32 | -0.03 (-0.18%) | 14,224,673 |
| 25 Mar 2024 | CNY | 16.09 | 16.86 | 15.73 | 16.35 | 16.35 | +0.15 (+0.93%) | 29,745,935 |
| 22 Mar 2024 | CNY | 16.04 | 16.33 | 15.96 | 16.2 | 16.2 | +0.01 (+0.06%) | 20,729,748 |
| 21 Mar 2024 | CNY | 16.15 | 16.35 | 15.5 | 16.19 | 16.19 | +0.25 (+1.57%) | 34,385,141 |
| 20 Mar 2024 | CNY | 15.04 | 16.05 | 15.03 | 15.94 | 15.94 | +0.81 (+5.35%) | 35,301,439 |
| 19 Mar 2024 | CNY | 15.2 | 15.62 | 15 | 15.13 | 15.13 | +0.21 (+1.41%) | 28,168,136 |
| 18 Mar 2024 | CNY | 14.29 | 14.95 | 14.23 | 14.92 | 14.92 | +0.64 (+4.48%) | 25,475,152 |
| 15 Mar 2024 | CNY | 14.39 | 14.57 | 14.03 | 14.28 | 14.28 | -0.08 (-0.56%) | 16,772,401 |
| 14 Mar 2024 | CNY | 14.27 | 14.41 | 14.15 | 14.36 | 14.36 | +0.24 (+1.70%) | 17,294,047 |
| 13 Mar 2024 | CNY | 14.15 | 14.33 | 14.06 | 14.12 | 14.12 | -0.05 (-0.35%) | 10,356,899 |
| 12 Mar 2024 | CNY | 14.61 | 14.68 | 14.17 | 14.17 | 14.17 | -0.54 (-3.67%) | 24,727,651 |
| 11 Mar 2024 | CNY | 14.6 | 14.72 | 14.38 | 14.71 | 14.71 | +0.11 (+0.75%) | 19,646,770 |
| 8 Mar 2024 | CNY | 14.54 | 14.86 | 14.32 | 14.6 | 14.6 | +0.06 (+0.41%) | 28,751,886 |
| 7 Mar 2024 | CNY | 14.22 | 14.75 | 14.16 | 14.54 | 14.54 | +0.29 (+2.04%) | 34,912,854 |
| 6 Mar 2024 | CNY | 14.12 | 14.66 | 14.12 | 14.25 | 14.25 | +0.14 (+0.99%) | 37,001,216 |
| 5 Mar 2024 | CNY | 14.2 | 14.25 | 13.74 | 14.11 | 14.11 | -0.05 (-0.35%) | 28,057,879 |
| 4 Mar 2024 | CNY | 13.41 | 14.2 | 13.41 | 14.16 | 14.16 | +0.64 (+4.73%) | 39,544,121 |
| 1 Mar 2024 | CNY | 13.78 | 13.8 | 13.29 | 13.52 | 13.52 | -0.26 (-1.89%) | 32,429,971 |
| 29 Feb 2024 | CNY | 13.14 | 13.78 | 13.14 | 13.78 | 13.78 | +0.47 (+3.53%) | 27,745,200 |
| 28 Feb 2024 | CNY | 13.56 | 13.64 | 13.25 | 13.31 | 13.31 | -0.36 (-2.63%) | 18,862,566 |
| 27 Feb 2024 | CNY | 13.54 | 13.67 | 13.35 | 13.67 | 13.67 | +0.03 (+0.22%) | 18,828,051 |
| 26 Feb 2024 | CNY | 13.73 | 13.8 | 13.48 | 13.64 | 13.64 | -0.07 (-0.51%) | 16,910,311 |
| 23 Feb 2024 | CNY | 14.03 | 14.12 | 13.66 | 13.71 | 13.71 | -0.43 (-3.04%) | 25,784,619 |
